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)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
132
Ask: 
134
Vol: 
2,240,069
Last: 
133.03
Change: 
-2.8 (+-2.0647%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 131.000
6.2
+0.4
5.4
5.7
2
0.33
0.788
0.0465
28
AEM 132.000
5.55
+0.5
4.6
4.9
24
0.33
0.7387
0.0526
173
AEM 133.000
4.78
+0.43
3.9
4.2
5
0.33
0.6832
0.0579
76
AEM 134.000
3.51
-0.19
3.3
3.5
39
0.33
0.6228
0.062
39
AEM 135.000
3.09
-0.11
2.75
2.95
116
0.33
0.5591
0.0645
11918
AEM 136.000
2.63
-0.145
2.25
2.45
55
0.33
0.4943
0.0651
101
Fri Aug 15 2025
Strike
AEM 131.000
AEM 132.000
AEM 133.000
AEM 134.000
AEM 135.000
AEM 136.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 131.000
0.68
-0.245
0.65
0.8
18
0.32
-0.2135
0.0468
78
AEM 132.000
0.95
-0.225
0.9
1.05
36
0.32
-0.2633
0.053
70
AEM 133.000
1.15
-0.35
1.2
1.35
99
0.32
-0.3193
0.0584
240
AEM 134.000
1.5
-0.375
1.55
1.75
44
0.32
-0.3803
0.0626
41
AEM 135.000
1.92
-0.38
2
2.15
24
0.32
-0.4446
0.0651
267
AEM 136.000
2.57
-0.205
2.5
2.65
143
0.32
-0.5101
0.0658
133
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 131.000
6.9
+0.15
6.3
6.6
5
0.33
0.7256
0.0379
7
AEM 132.000
6.6
+0.5
5.6
5.9
1
0.33
0.686
0.0406
16
AEM 133.000
5.27
-0.13
5
5.2
8
0.33
0.6439
0.0428
27
AEM 134.000
4.67
-0.13
4.4
4.6
2
0.33
0.5998
0.0445
18
AEM 135.000
4.4
+0.15
3.8
4.1
66
0.33
0.5546
0.0455
1375
AEM 136.000
3.55
-0.15
3.3
3.6
62
0.33
0.5089
0.0458
55
Fri Aug 22 2025
Strike
AEM 131.000
AEM 132.000
AEM 133.000
AEM 134.000
AEM 135.000
AEM 136.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 131.000
1.5
-0.25
1.45
1.6
13
0.33
-0.2774
0.0384
127
AEM 132.000
1.77
-0.305
1.75
1.9
393
0.33
-0.3175
0.041
371
AEM 133.000
2.09
-0.335
2.1
2.25
62
0.32
-0.3601
0.0433
83
AEM 134.000
2.26
-0.565
2.5
2.7
10
0.32
-0.4042
0.0449
37
AEM 135.000
2.65
-0.65
2.95
3.2
12
0.32
-0.4499
0.046
17
AEM 136.000
3.4
-0.4
3.4
3.7
9
0.32
-0.4962
0.0464
53
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 131.000
7.51
+0
7.1
7.3
0
0.33
0.6998
0.0325
430
AEM 132.000
7.3
+0.5
6.4
6.7
5
0.33
0.6659
0.0341
49
AEM 133.000
6.41
+0.26
5.8
6.1
1
0.33
0.6306
0.0354
16
AEM 134.000
5.8
+0
5.2
5.5
0
0.33
0.5943
0.0365
9
AEM 135.000
5.3
+0.25
4.6
4.9
41
0.32
0.5572
0.0371
66
AEM 136.000
4.24
-0.26
4.1
4.4
33
0.32
0.52
0.0374
24
Fri Aug 29 2025
Strike
AEM 131.000
AEM 132.000
AEM 133.000
AEM 134.000
AEM 135.000
AEM 136.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 131.000
2.15
-0.175
2.1
2.25
74
0.33
-0.3052
0.033
70
AEM 132.000
2.7
+0.025
2.4
2.6
8
0.33
-0.3395
0.0347
13
AEM 133.000
2.75
-0.35
2.8
2.95
31
0.33
-0.3754
0.036
32
AEM 134.000
3.6
+0.1
3.2
3.4
2
0.33
-0.4124
0.0371
2
AEM 135.000
4.4
+0
3.6
3.9
0
0.33
-0.45
0.0378
2
AEM 136.000
4.18
+0
4.1
4.4
0
0.33
-0.488
0.0381
20
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.