Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

AEM – Agnico Eagle Mines Limited

Last update: September 21, 2024 at 4:44 a.m.   (Real-time)

  • Last price: 112.720
  • Net change: 1.780
  • Bid price: 112.410
  • Ask price: 112.750
  • 30-day historical volatility: 22.31%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 10,103
Volume: 1,296
Open interest: 6,195
Volume: 241
September 27, 2024 (Weekly) 14.65 15.05 15.05 0 0 0 98.00 0 0.05 0.05 0 0 0
September 27, 2024 (Weekly) 13.65 14.05 14.05 0 0 0 99.00 0 0.06 0.06 0 0 0
September 27, 2024 (Weekly) 12.65 13.05 13.05 0 0 0 100.00 0 0.07 0.07 0 0 0
September 27, 2024 (Weekly) 10.70 11.10 11.10 0 0 0 102.00 0.01 0.09 0.09 0 0 0
September 27, 2024 (Weekly) 8.75 9.10 9.10 0 0 0 104.00 0.05 0.15 0.15 0 0 0
September 27, 2024 (Weekly) 6.80 7.20 7.20 0 0 0 106.00 0.14 0.25 0.25 0 40 0
September 27, 2024 (Weekly) 5.00 5.35 5.35 0 2 0 108.00 0.33 0.44 0.44 0 22 0
September 27, 2024 (Weekly) 3.35 3.70 3.70 0 15 0 110.00 0.68 0.81 0.81 -0.68 10 80
September 27, 2024 (Weekly) 2.11 2.28 2.28 1.15 17 35 112.00 1.31 1.47 1.47 -1.01 0 40
September 27, 2024 (Weekly) 1.14 1.30 1.30 0 3 0 114.00 2.32 2.49 2.49 0 0 0
September 27, 2024 (Weekly) 0.55 0.68 0.68 0.12 47 20 116.00 3.70 3.95 3.95 0 0 0
September 27, 2024 (Weekly) 0.23 0.33 0.33 0 0 0 118.00 5.30 5.70 5.70 0 0 0
September 27, 2024 (Weekly) 0.08 0.17 0.17 0 0 0 120.00 7.10 7.55 7.55 0 0 0
September 27, 2024 (Weekly) 0.01 0.09 0.09 0 0 0 122.00 9.15 9.45 9.45 0 0 0
October 4, 2024 (Weekly) 14.80 15.20 15.20 0 0 0 98.00 0.03 0.11 0.11 0 0 0
October 4, 2024 (Weekly) 13.80 14.20 14.20 0 0 0 99.00 0.05 0.14 0.14 0 0 0
October 4, 2024 (Weekly) 12.80 13.25 13.25 0 0 0 100.00 0.08 0.17 0.17 0 0 0
October 4, 2024 (Weekly) 10.90 11.30 11.30 0 0 0 102.00 0.16 0.26 0.26 0 5 0
October 4, 2024 (Weekly) 9.05 9.40 9.40 0 0 0 104.00 0.27 0.40 0.40 0 0 0
October 4, 2024 (Weekly) 7.25 7.55 7.55 0 0 0 106.00 0.48 0.60 0.60 0 1 0
October 4, 2024 (Weekly) 5.55 5.95 5.95 0 10 0 108.00 0.80 0.94 0.94 0 0 0
October 4, 2024 (Weekly) 4.05 4.45 4.45 0.75 5 20 110.00 1.31 1.45 1.45 -0.67 10 2
October 4, 2024 (Weekly) 2.91 3.15 3.15 0 0 0 112.00 2.06 2.20 2.20 0 10 0
October 4, 2024 (Weekly) 1.94 2.12 2.12 0.96 4 25 114.00 3.05 3.25 3.25 0 0 0
October 4, 2024 (Weekly) 1.24 1.38 1.38 0 0 0 116.00 4.35 4.60 4.60 0 0 0
October 4, 2024 (Weekly) 0.73 0.87 0.87 0 0 0 118.00 5.75 6.15 6.15 0 0 0
October 4, 2024 (Weekly) 0.41 0.53 0.53 0 0 0 120.00 7.45 7.80 7.80 0 0 0
October 4, 2024 (Weekly) 0.21 0.33 0.33 0 0 0 122.00 9.15 9.65 9.65 0 0 0
October 11, 2024 (Weekly) 13.00 13.35 13.35 0 0 0 100.00 0.21 0.32 0.32 0 0 0
October 11, 2024 (Weekly) 11.20 11.55 11.55 0 0 0 102.00 0.35 0.46 0.46 0 0 0
October 11, 2024 (Weekly) 9.40 9.75 9.75 0 0 0 104.00 0.55 0.67 0.67 0 0 0
October 11, 2024 (Weekly) 7.70 8.10 8.10 0 0 0 106.00 0.85 0.97 0.97 0 0 0
October 11, 2024 (Weekly) 6.15 6.45 6.45 0.75 7 3 108.00 1.27 1.41 1.41 -0.53 0 5
October 11, 2024 (Weekly) 4.75 5.05 5.05 1.25 20 10 110.00 1.84 1.98 1.98 0 0 0
October 11, 2024 (Weekly) 3.60 3.80 3.80 0 15 0 112.00 2.64 2.78 2.78 0 0 0
October 11, 2024 (Weekly) 2.60 2.79 2.79 0 0 0 114.00 3.65 3.80 3.80 0 0 0
October 11, 2024 (Weekly) 1.84 2.00 2.00 0 15 0 116.00 4.85 5.05 5.05 0 0 0
October 11, 2024 (Weekly) 1.25 1.40 1.40 0 23 0 118.00 6.20 6.50 6.50 0 0 0
October 11, 2024 (Weekly) 0.82 0.97 0.97 0 0 0 120.00 7.75 8.10 8.10 0 0 0
October 11, 2024 (Weekly) 0.52 0.64 0.64 0 0 0 122.00 9.45 9.90 9.90 0 0 0
October 18, 2024 34.80 35.25 35.25 0 0 0 78.00 0 0.04 0.04 0 21 0
October 18, 2024 32.80 33.25 33.25 0 3 0 80.00 0 0.04 0.04 0 20 0
October 18, 2024 30.85 31.25 31.25 0 4 0 82.00 0 0.04 0.04 0 40 0
October 18, 2024 28.85 29.25 29.25 0 0 0 84.00 0 0.04 0.04 0 60 0
October 18, 2024 26.85 27.30 27.30 0 10 0 86.00 0 0.06 0.06 0 50 0
October 18, 2024 24.85 25.30 25.30 0 26 0 88.00 0 0.07 0.07 0 71 0
October 18, 2024 22.90 23.30 23.30 0 10 0 90.00 0.02 0.08 0.08 0 70 0
October 18, 2024 20.95 21.35 21.35 0 47 0 92.00 0.05 0.11 0.11 0 41 0
October 18, 2024 19.00 19.30 19.30 0 23 0 94.00 0.08 0.16 0.16 0 55 0
October 18, 2024 17.05 17.35 17.35 0 23 0 96.00 0.14 0.23 0.23 0 140 0
October 18, 2024 15.15 15.55 15.55 0 15 0 98.00 0.22 0.32 0.32 -0.12 45 10
October 18, 2024 13.25 13.65 13.65 0 91 0 100.00 0.36 0.44 0.44 0 47 0
October 18, 2024 11.45 11.90 11.90 0 30 0 102.00 0.54 0.64 0.64 0 30 0
October 18, 2024 9.70 10.10 10.10 0 19 0 104.00 0.77 0.88 0.88 0 32 0
October 18, 2024 8.90 9.20 9.20 0 58 0 105.00 0.93 1.05 1.05 -0.42 57 12
October 18, 2024 8.10 8.45 8.45 0 25 0 106.00 1.11 1.22 1.22 -0.43 92 1
October 18, 2024 6.60 6.85 6.85 0 86 0 108.00 1.61 1.72 1.72 -0.57 54 2
October 18, 2024 5.20 5.45 5.45 1.00 151 9 110.00 2.20 2.35 2.35 0 72 0
October 18, 2024 4.05 4.25 4.25 0 92 0 112.00 3.00 3.20 3.20 -0.94 60 4
October 18, 2024 2.66 2.84 2.84 0.46 659 633 115.00 4.60 4.80 4.80 -1.00 13 1
October 18, 2024 1.15 1.30 1.30 0.18 1,954 333 120.00 8.05 8.40 8.40 0 50 0
October 18, 2024 0.44 0.54 0.54 0 39 0 125.00 12.20 12.80 12.80 0 10 0
October 18, 2024 0.13 0.22 0.22 0 0 0 130.00 17.05 17.50 17.50 0 0 0
October 18, 2024 0.02 0.08 0.08 0 20 0 135.00 22.05 22.50 22.50 0 0 0
November 15, 2024 33.15 33.60 33.60 0 0 0 80.00 0.05 0.10 0.10 0 179 0
November 15, 2024 31.20 31.60 31.60 0 10 0 82.00 0.08 0.14 0.14 0 155 0
November 15, 2024 29.25 29.65 29.65 0 56 0 84.00 0.12 0.18 0.18 0 10 0
November 15, 2024 27.30 27.75 27.75 0 0 0 86.00 0.17 0.25 0.25 0 16 0
November 15, 2024 25.35 25.75 25.75 0 0 0 88.00 0.23 0.32 0.32 0 0 0
November 15, 2024 23.45 23.85 23.85 0 25 0 90.00 0.31 0.40 0.40 0 5 0
November 15, 2024 21.60 22.00 22.00 0 10 0 92.00 0.41 0.51 0.51 0 4 0
November 15, 2024 19.75 20.05 20.05 0 10 0 94.00 0.55 0.67 0.67 0 1 0
November 15, 2024 17.90 18.35 18.35 0 27 0 96.00 0.73 0.85 0.85 0 27 0
November 15, 2024 16.15 16.65 16.65 0 101 0 98.00 0.95 1.06 1.06 0 41 0
November 15, 2024 14.45 14.95 14.95 0.95 26 10 100.00 1.24 1.35 1.35 0 55 0
November 15, 2024 10.60 10.95 10.95 0 126 0 105.00 2.28 2.43 2.43 0 61 0
November 15, 2024 7.35 7.55 7.55 0 149 0 110.00 3.95 4.10 4.10 0 80 0
November 15, 2024 4.80 5.00 5.00 0 145 0 115.00 6.40 6.55 6.55 0 30 0
November 15, 2024 2.96 3.15 3.15 0 171 0 120.00 9.55 9.75 9.75 0 0 0
November 15, 2024 1.75 1.88 1.88 0.35 103 6 125.00 13.35 13.70 13.70 0 10 0
November 15, 2024 0.99 1.10 1.10 0.16 0 150 130.00 17.55 17.95 17.95 0 10 0
November 15, 2024 0.53 0.63 0.63 0 10 0 135.00 22.15 22.70 22.70 0 0 0
December 20, 2024 67.50 68.45 68.45 0 0 0 45.00 0 0.04 0.04 0 0 0
December 20, 2024 62.55 63.50 63.50 0 0 0 50.00 0 0.04 0.04 0 33 0
December 20, 2024 57.55 58.55 58.55 0 15 0 55.00 0 0.04 0.04 0 38 0
December 20, 2024 52.60 53.55 53.55 0 15 0 60.00 0 0.04 0.04 0 66 0
December 20, 2024 47.55 48.70 48.70 0 13 0 65.00 0 0.06 0.06 0 93 0
December 20, 2024 42.80 43.70 43.70 0 17 0 70.00 0.04 0.09 0.09 0 163 0
December 20, 2024 38.15 38.70 38.70 0 55 0 75.00 0.10 0.16 0.16 0 58 0
December 20, 2024 33.25 33.85 33.85 0 45 0 80.00 0.19 0.27 0.27 0 65 0
December 20, 2024 31.25 32.00 32.00 0 32 0 82.00 0.27 0.36 0.36 0 26 0
December 20, 2024 29.30 30.10 30.10 0 25 0 84.00 0.35 0.46 0.46 0 0 0
December 20, 2024 28.35 29.15 29.15 0 86 0 85.00 0.39 0.49 0.49 0 59 0
December 20, 2024 27.45 28.20 28.20 0 27 0 86.00 0.45 0.56 0.56 0 54 0
December 20, 2024 25.55 26.35 26.35 0 65 0 88.00 0.58 0.69 0.69 0 61 0
December 20, 2024 23.75 24.35 24.35 1.30 145 2 90.00 0.73 0.84 0.84 0 28 0
December 20, 2024 21.95 22.45 22.45 0 62 0 92.00 0.91 1.06 1.06 0 10 0
December 20, 2024 20.15 20.65 20.65 0 1,010 0 94.00 1.15 1.26 1.26 0 20 0
December 20, 2024 19.30 19.90 19.90 0 16 0 95.00 1.29 1.41 1.41 0 54 0
December 20, 2024 18.45 19.10 19.10 0 85 0 96.00 1.43 1.55 1.55 0 0 0
December 20, 2024 16.80 17.30 17.30 0 50 0 98.00 1.76 1.89 1.89 0 0 0
December 20, 2024 15.40 15.75 15.75 1.55 122 3 100.00 2.16 2.30 2.30 -0.62 50 20
December 20, 2024 13.85 14.20 14.20 0 27 0 102.00 2.63 2.76 2.76 0 38 0
December 20, 2024 12.40 12.75 12.75 0 14 0 104.00 3.15 3.35 3.35 0 10 0
December 20, 2024 11.65 12.05 12.05 0 0 0 105.00 3.45 3.65 3.65 0 11 0
December 20, 2024 11.05 11.35 11.35 0 15 0 106.00 3.80 4.00 4.00 0 10 0
December 20, 2024 9.75 10.05 10.05 0 35 0 108.00 4.50 4.70 4.70 0 20 0
December 20, 2024 8.70 8.85 8.85 0 120 0 110.00 5.35 5.55 5.55 0 56 0
December 20, 2024 7.55 7.80 7.80 0 15 0 112.00 6.25 6.50 6.50 0 120 0
December 20, 2024 6.20 6.40 6.40 0.40 70 5 115.00 7.85 8.05 8.05 0 20 0
December 20, 2024 4.25 4.45 4.45 0 229 0 120.00 10.90 11.15 11.15 0 10 0
December 20, 2024 2.86 3.05 3.05 0 30 0 125.00 14.45 14.80 14.80 0 27 0
December 20, 2024 1.86 2.00 2.00 0 4 0 130.00 18.45 18.80 18.80 0 20 0
December 20, 2024 1.18 1.31 1.31 0 10 0 135.00 22.75 23.30 23.30 0 3 0
January 17, 2025 72.30 73.75 73.75 0 2 0 40.00 0 0.05 0.05 0 203 0
January 17, 2025 67.35 68.80 68.80 0 15 0 45.00 0 0.05 0.05 0 535 0
January 17, 2025 62.40 63.85 63.85 0 84 0 50.00 0 0.05 0.05 0 93 0
January 17, 2025 52.50 53.45 53.45 0 153 0 60.00 0 0.03 0.03 0 254 0
January 17, 2025 42.65 43.45 43.45 0 269 0 70.00 0.06 0.16 0.16 -0.01 112 3
January 17, 2025 33.30 34.15 34.15 0 70 0 80.00 0.31 0.46 0.46 0 124 0
January 17, 2025 24.05 24.70 24.70 0 140 0 90.00 1.02 1.22 1.22 0 120 0
January 17, 2025 22.40 22.90 22.90 0 0 0 92.00 1.24 1.44 1.44 0 10 0
January 17, 2025 20.70 21.25 21.25 0 0 0 94.00 1.52 1.72 1.72 0 3 0
January 17, 2025 19.80 20.40 20.40 0 262 0 95.00 1.68 1.88 1.88 -0.25 250 20
January 17, 2025 19.00 19.55 19.55 0 0 0 96.00 1.85 2.04 2.04 0 10 0
January 17, 2025 17.55 18.05 18.05 0 0 0 98.00 2.22 2.42 2.42 0 1 0
January 17, 2025 16.00 16.40 16.40 0 244 0 100.00 2.65 2.85 2.85 -0.50 132 20
January 17, 2025 12.55 12.90 12.90 0 111 0 105.00 4.05 4.30 4.30 -0.60 82 10
January 17, 2025 9.60 9.85 9.85 0 13 0 110.00 6.00 6.30 6.30 0 20 0
January 17, 2025 7.10 7.35 7.35 0.95 17 10 115.00 8.50 8.80 8.80 0 30 0
January 17, 2025 5.20 5.45 5.45 0 176 0 120.00 11.55 11.85 11.85 0 2 0
January 17, 2025 3.65 3.95 3.95 0 0 0 125.00 15.00 15.35 15.35 0 0 0
January 17, 2025 2.54 2.78 2.78 0 0 0 130.00 18.90 19.40 19.40 0 0 0
January 17, 2025 1.71 1.94 1.94 0 0 0 135.00 23.10 23.60 23.60 0 0 0
January 17, 2025 1.16 1.37 1.37 0 9 0 140.00 27.45 28.20 28.20 0 0 0
February 21, 2025 21.50 22.30 22.30 0 0 0 94.00 2.15 2.32 2.32 0 11 0
February 21, 2025 20.20 20.70 20.70 0 0 0 96.00 2.54 2.73 2.73 0 0 0
February 21, 2025 18.65 19.20 19.20 0 0 0 98.00 3.00 3.15 3.15 0 0 0
February 21, 2025 17.25 17.65 17.65 0 6 0 100.00 3.50 3.70 3.70 0 0 0
February 21, 2025 13.85 14.25 14.25 0 0 0 105.00 5.05 5.30 5.30 0 0 0
February 21, 2025 10.95 11.25 11.25 0 0 0 110.00 7.10 7.30 7.30 0 10 0
February 21, 2025 8.50 8.80 8.80 0 0 0 115.00 9.60 9.85 9.85 0 0 0
February 21, 2025 6.50 6.80 6.80 0 0 0 120.00 12.55 12.80 12.80 0 0 0
February 21, 2025 4.85 5.15 5.15 0 0 0 125.00 15.95 16.30 16.30 0 0 0
February 21, 2025 3.65 3.90 3.90 0 0 0 130.00 19.70 20.05 20.05 0 0 0
February 21, 2025 2.64 2.88 2.88 0 0 0 135.00 23.75 24.15 24.15 0 0 0
March 21, 2025 52.50 54.10 54.10 0 3 0 60.00 0.10 0.12 0.12 0 16 0
March 21, 2025 47.75 49.25 49.25 0 0 0 65.00 0.14 0.23 0.23 0 10 0
March 21, 2025 42.90 44.45 44.45 0 20 0 70.00 0.26 0.39 0.39 0 25 0
March 21, 2025 38.40 39.50 39.50 0 14 0 75.00 0.46 0.62 0.62 0 8 0
March 21, 2025 33.85 34.90 34.90 0 24 0 80.00 0.79 0.94 0.94 0 12 0
March 21, 2025 29.40 30.35 30.35 0 34 0 85.00 1.25 1.46 1.46 0 21 0
March 21, 2025 25.10 25.85 25.85 0 3 0 90.00 1.93 2.12 2.12 0 29 0
March 21, 2025 21.35 21.90 21.90 0 51 0 95.00 2.90 3.10 3.10 0 36 0
March 21, 2025 20.65 21.15 21.15 0 0 0 96.00 3.10 3.30 3.30 0 0 0
March 21, 2025 19.15 19.65 19.65 0 0 0 98.00 3.60 3.80 3.80 0 0 0
March 21, 2025 17.65 18.15 18.15 0 17 0 100.00 4.15 4.35 4.35 0 117 0
March 21, 2025 14.40 14.90 14.90 0 0 3 105.00 5.85 6.05 6.05 0 0 0
March 21, 2025 11.65 12.00 12.00 0 103 0 110.00 7.85 8.15 8.15 0 96 0
March 21, 2025 9.25 9.55 9.55 0 0 0 115.00 10.40 10.65 10.65 0 0 0
March 21, 2025 7.25 7.50 7.50 0.90 79 3 120.00 13.35 13.60 13.60 0 15 0
March 21, 2025 5.60 5.85 5.85 0 0 0 125.00 16.65 16.95 16.95 0 0 0
March 21, 2025 4.30 4.55 4.55 0 0 0 130.00 20.35 20.75 20.75 0 8 0
March 21, 2025 2.40 2.65 2.65 0 10 0 140.00 28.50 28.95 28.95 0 2 0
June 20, 2025 43.35 45.20 45.20 0 0 0 70.00 0.60 0.81 0.81 0 13 0
June 20, 2025 34.65 35.85 35.85 0 1 0 80.00 1.47 1.73 1.73 0 32 0
June 20, 2025 30.35 31.40 31.40 0 10 0 85.00 2.19 2.39 2.39 0 41 0
June 20, 2025 26.45 27.45 27.45 0 10 0 90.00 3.10 3.35 3.35 0 0 0
June 20, 2025 23.05 23.65 23.65 0 5 0 95.00 4.30 4.55 4.55 0 0 0
June 20, 2025 19.65 20.20 20.20 0 95 0 100.00 5.80 6.05 6.05 0 0 0
June 20, 2025 13.95 14.35 14.35 0 20 0 110.00 9.80 10.10 10.10 0 0 0
June 20, 2025 9.50 9.95 9.95 0 22 0 120.00 15.20 15.55 15.55 0 0 0
June 20, 2025 6.40 6.75 6.75 0.55 0 3 130.00 21.90 22.40 22.40 0 0 0
June 20, 2025 4.15 4.55 4.55 0 5 0 140.00 29.60 30.15 30.15 0 20 0
September 19, 2025 28.05 28.75 28.75 0 0 0 90.00 4.20 4.45 4.45 0 10 0
September 19, 2025 24.50 25.25 25.25 0 0 0 95.00 5.55 5.85 5.85 0 0 0
September 19, 2025 21.35 21.95 21.95 0 0 0 100.00 7.15 7.50 7.50 0 0 0
September 19, 2025 15.85 16.30 16.30 0 0 0 110.00 11.30 11.75 11.75 0 0 0
September 19, 2025 11.50 11.95 11.95 0 0 0 120.00 16.75 17.15 17.15 0 0 0
September 19, 2025 8.15 8.60 8.60 0 0 0 130.00 23.20 23.75 23.75 0 2 0
September 19, 2025 5.80 6.15 6.15 0 0 0 140.00 30.65 31.30 31.30 0 0 0
January 16, 2026 67.15 69.60 69.60 0 61 0 45.00 0.01 0.47 0.47 0 60 0
January 16, 2026 62.40 64.75 64.75 0 0 0 50.00 0.11 0.60 0.60 0 48 0
January 16, 2026 53.00 55.90 55.90 0 31 0 60.00 0.51 1.00 1.00 0 111 0
January 16, 2026 44.30 46.25 46.25 0 35 0 70.00 1.52 2.00 2.00 -0.24 70 10
January 16, 2026 36.55 37.90 37.90 0 33 0 80.00 3.20 3.75 3.75 -0.70 117 1
January 16, 2026 28.95 30.75 30.75 0 163 0 90.00 5.30 6.15 6.15 0 58 0
January 16, 2026 25.60 26.65 26.65 1.20 62 1 95.00 6.80 7.65 7.65 0 56 0
January 16, 2026 22.50 23.45 23.45 1.15 474 1 100.00 8.50 9.35 9.35 0 14 0
January 16, 2026 13.30 13.75 13.75 0.75 112 1 120.00 18.15 19.25 19.25 0 10 0
January 16, 2026 7.60 8.15 8.15 0 26 0 140.00 31.50 33.20 33.20 0 0 0
January 16, 2026 4.20 4.65 4.65 0.10 3 10 160.00 47.65 49.90 49.90 0 0 0
January 15, 2027 38.20 41.15 41.15 0 0 0 80.00 5.60 6.80 6.80 0 0 0
January 15, 2027 33.00 34.70 34.70 0 0 0 90.00 8.70 9.85 9.85 0 1 0
January 15, 2027 26.60 29.20 29.20 0 11 0 100.00 11.45 13.70 13.70 0 0 0
January 15, 2027 17.85 20.00 20.00 0 0 0 120.00 21.60 23.90 23.90 0 0 0
January 15, 2027 11.70 13.80 13.80 0 4 0 140.00 34.35 37.05 37.05 0 0 0
January 15, 2027 7.60 9.70 9.70 0 0 0 160.00 49.60 52.55 52.55 0 0 0