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)

2025-07-15 15:59:59 ET (Delayed)
Bid: 
117.31
Ask: 
119.84
Vol: 
2,516,357
Last: 
119.06
Change: 
-0.5 (+-0.4182%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 117.000
2.66
-0.99
2.8
3
82
0.38
0.7078
0.0843
65
AEM 118.000
2.33
-0.645
2.15
2.3
82
0.38
0.6192
0.0952
473
AEM 119.000
1.77
-0.58
1.6
1.8
53
0.38
0.5212
0.1003
305
AEM 120.000
1.25
-0.625
1.15
1.3
100
0.37
0.4222
0.0982
2272
AEM 121.000
0.9
-0.5
0.8
0.95
9
0.38
0.3309
0.0898
215
AEM 122.000
0.65
-0.4
0.55
0.65
24
0.38
0.253
0.0775
1956
Fri Jul 18 2025
Strike
AEM 117.000
AEM 118.000
AEM 119.000
AEM 120.000
AEM 121.000
AEM 122.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 117.000
0.7
-0.1
0.7
0.8
102
0.37
-0.2932
0.0849
576
AEM 118.000
1.25
+0.125
1
1.2
77
0.37
-0.3825
0.0959
104
AEM 119.000
1.5
+0
1.45
1.9
25
0.4
-0.4814
0.1011
217
AEM 120.000
2
+0.025
2
2.15
42
0.36
-0.5812
0.099
550
AEM 121.000
2.55
+0.025
2.6
2.8
200
0.37
-0.6732
0.0906
185
AEM 122.000
4.7
+1.5
3.2
3.6
1
0.36
-0.7517
0.0782
56
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 117.000
3.13
-1.42
3
4
5
0.28
0.6438
0.0555
365
AEM 118.000
2.54
-1.41
3.2
3.4
7
0.33
0.5866
0.0582
41
AEM 119.000
3.8
+0
2.7
2.85
0
0.34
0.5275
0.0596
41
AEM 120.000
2.15
-0.675
2.2
2.4
12
0.34
0.4681
0.0596
147
AEM 121.000
2.33
-0.07
1.75
1.95
1
0.33
0.4101
0.0582
50
AEM 122.000
1.45
-0.55
1.45
1.6
30
0.34
0.3547
0.0556
37
Fri Jul 25 2025
Strike
AEM 117.000
AEM 118.000
AEM 119.000
AEM 120.000
AEM 121.000
AEM 122.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AEM 117.000
1.43
+0
1.6
1.75
0
0.34
-0.3592
0.056
56
AEM 118.000
2.15
+0.05
2
2.2
8
0.34
-0.4169
0.0588
58
AEM 119.000
2.45
+0.05
2.45
2.6
24
0.34
-0.4766
0.0602
23
AEM 120.000
2.6
+0
3
3.4
0
0.33
-0.5366
0.0602
151
AEM 121.000
3.52
+0
3.6
3.9
0
0.33
-0.5953
0.0588
74
AEM 122.000
3.16
+0
4.1
4.4
0
0.33
-0.6512
0.0562
37
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.