Cboe Global Markets

AEM - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Agnico Eagle Mines Ltd (USA) (aem)

2025-04-28 15:59:59 ET (Delayed)
Bid: 
116.5
Ask: 
117.19
Vol: 
3,112,053
Last: 
117
Change: 
-2.01 (+-1.6888%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 35
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 114.000
5.3
+0
3.4
6.8
0
0.43
0.832
0.0465
11
AEM 115.000
3.3
-1.05
4.6
5.1
1
0.43
0.783
0.0553
78
AEM 116.000
3.4
-0.25
3.8
4.5
15
0.42
0.7249
0.0639
102
AEM 117.000
2.62
-0.405
3.1
4.9
74
0.42
0.6582
0.0712
71
AEM 118.000
2.33
-0.12
2.5
3.4
8
0.41
0.5846
0.0766
97
AEM 119.000
2.04
+0.09
1.9
3.1
13
0.4
0.5067
0.0791
273
AEM 120.000
1.51
-0.015
1.45
1.75
61
0.4
0.428
0.0784
177
Fri May 02 2025
Strike
AEM 114.000
AEM 115.000
AEM 116.000
AEM 117.000
AEM 118.000
AEM 119.000
AEM 120.000
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 114.000
0.65
-0.175
0.4
0.55
17
0.44
-0.1683
0.0466
18
AEM 115.000
0.7
-0.375
0.25
0.7
30
0.42
-0.2174
0.0556
53
AEM 116.000
0.9
-0.475
0.35
0.95
9
0.42
-0.2758
0.0642
23
AEM 117.000
1.4
-0.35
1
1.25
147
0.41
-0.3429
0.0716
232
AEM 118.000
1.55
-0.625
1.35
1.6
82
0.4
-0.4169
0.077
101
AEM 119.000
1.97
-0.705
1.8
2.1
3
0.4
-0.4952
0.0796
84
AEM 120.000
2.65
-0.6
2.4
2.65
10
0.4
-0.5745
0.0789
23
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 114.000
0
+0
6.2
7.4
0
0.38
0.7508
0.0391
0
AEM 115.000
0
+0
4.1
7.1
0
0.39
0.7104
0.0427
0
AEM 116.000
3.8
-0.8
3.4
6.4
3
0.38
0.6664
0.0458
3
AEM 117.000
4.3
+0.3
4.2
5.7
14
0.38
0.6194
0.0484
12
AEM 118.000
3.7
+0.2
3.6
4.6
14
0.37
0.5701
0.0503
11
AEM 119.000
3.2
+0.2
3
4.5
3
0.37
0.5192
0.0514
5
AEM 120.000
2.56
+0.035
2.55
3.7
14
0.37
0.4679
0.0516
19
Fri May 09 2025
Strike
AEM 114.000
AEM 115.000
AEM 116.000
AEM 117.000
AEM 118.000
AEM 119.000
AEM 120.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 114.000
1.78
+0.205
0.9
1.3
3
0.39
-0.2506
0.0394
4
AEM 115.000
1.85
-0.05
0.65
1.6
4
0.39
-0.2913
0.043
6
AEM 116.000
2.15
-0.1
1.45
1.9
3
0.38
-0.336
0.0462
4
AEM 117.000
2.85
+0
1.3
3.8
0
0.38
-0.383
0.0488
1
AEM 118.000
2.87
-0.205
2.4
2.65
146
0.37
-0.4333
0.0508
74
AEM 119.000
3.7
+0.1
2.35
3.2
5
0.38
-0.4846
0.0519
5
AEM 120.000
4.3
+0.15
3.4
3.7
10
0.38
-0.5364
0.0521
12
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 114.000
5.8
-0.9
4.9
8.5
2
0.37
0.7178
0.034
3
AEM 115.000
6.32
+0.32
6.1
7.8
36
0.37
0.6831
0.0362
2207
AEM 116.000
5.3
-0.1
5.5
6.6
1
0.36
0.646
0.0382
2
AEM 117.000
4.7
-0.1
4.9
6.7
8
0.36
0.607
0.0398
8
AEM 118.000
4.5
+0.2
4.3
4.6
30
0.36
0.5666
0.0409
45
AEM 119.000
3
-0.8
3.8
5.7
10
0.36
0.5257
0.0416
15
AEM 120.000
3.46
+0.16
3.3
3.9
167
0.36
0.4842
0.0418
12081
Fri May 16 2025
Strike
AEM 114.000
AEM 115.000
AEM 116.000
AEM 117.000
AEM 118.000
AEM 119.000
AEM 120.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 114.000
2.1
-0.15
1.75
1.9
2
0.38
-0.284
0.0343
4
AEM 115.000
2.1
-0.475
2.1
2.2
104
0.38
-0.3191
0.0365
2149
AEM 116.000
2.7
-0.25
2.3
2.55
6
0.37
-0.3566
0.0385
6
AEM 117.000
2.8
-0.6
2.75
2.9
14
0.37
-0.3959
0.0402
12
AEM 118.000
4.13
+0.33
3.1
3.4
2
0.37
-0.4368
0.0414
3
AEM 119.000
4.55
+0
3.6
3.9
0
0.37
-0.4785
0.0421
1
AEM 120.000
4.2
-0.65
3
4.4
527
0.37
-0.5206
0.0424
1219
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 114.000
0
+0
6.4
9.8
0
0.37
0.6968
0.0301
0
AEM 115.000
5.8
-0.85
5.7
9.1
1
0.37
0.666
0.0317
1
AEM 116.000
5.4
-0.6
4.7
8.1
4
0.37
0.6336
0.033
9
AEM 117.000
5.3
-0.15
4
7.6
64
0.37
0.6002
0.0341
64
AEM 118.000
4.96
+0
5
7
0
0.36
0.5656
0.0349
50
AEM 119.000
4
-0.4
4.4
5.9
2
0.36
0.5304
0.0355
2
AEM 120.000
3.3
-0.65
4
5.5
2
0.36
0.4949
0.0357
79
Fri May 23 2025
Strike
AEM 114.000
AEM 115.000
AEM 116.000
AEM 117.000
AEM 118.000
AEM 119.000
AEM 120.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 114.000
0
+0
1.55
2.45
0
0.37
-0.3055
0.0304
0
AEM 115.000
3.2
+0
2.4
2.8
0
0.37
-0.3367
0.032
1
AEM 116.000
3.24
-0.26
2.85
3.2
1
0.37
-0.3695
0.0334
1
AEM 117.000
0
+0
3.3
3.6
0
0.36
-0.4036
0.0345
0
AEM 118.000
4.7
+0
3.8
4
0
0.36
-0.4387
0.0354
2
AEM 119.000
5.4
+0
2.6
4.5
0
0.36
-0.4744
0.036
5
AEM 120.000
5.7
+0
3.2
5
0
0.36
-0.5104
0.0363
3
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 114.000
0
+0
7.6
8.4
0
0.35
0.6896
0.0282
0
AEM 115.000
0
+0
7.1
7.7
0
0.36
0.6605
0.0294
0
AEM 116.000
0
+0
6.4
7.1
0
0.35
0.6306
0.0305
0
AEM 117.000
0
+0
4
8
0
0.35
0.5995
0.0314
0
AEM 118.000
5.3
-0.1
5.3
6.4
23
0.35
0.5676
0.0321
21
AEM 119.000
4.87
+0.02
4.9
5.5
15
0.34
0.535
0.0325
15
AEM 120.000
0
+0
4.4
4.8
0
0.35
0.5025
0.0328
0
Fri May 30 2025
Strike
AEM 114.000
AEM 115.000
AEM 116.000
AEM 117.000
AEM 118.000
AEM 119.000
AEM 120.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 114.000
3.4
+0
2.55
3.1
0
0.36
-0.3216
0.0284
4
AEM 115.000
0
+0
2.95
3.3
0
0.35
-0.3508
0.0296
0
AEM 116.000
0
+0
3.3
3.7
0
0.36
-0.3811
0.0306
0
AEM 117.000
0
+0
3.7
6.1
0
0.35
-0.4123
0.0314
0
AEM 118.000
5
+0
4.2
4.5
0
0.35
-0.4441
0.032
1
AEM 119.000
0
+0
4.7
5
0
0.35
-0.4763
0.0324
0
AEM 120.000
0
+0
5.2
5.5
0
0.35
-0.5086
0.0326
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.