$165.45
14.849.85%
At close: Aug 5, 5:00 PM EST
$166.81
1.360.82%
After Hours: 6:20 PM EST
Agnico Eagle Mines Ltd Option Chain
AEMNYSE
PRO
Agnico Eagle Mines Options
View Agnico Eagle Mines (AEM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.46
P/C Ratio (OI)
0.63
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price76.65Aug 04, 2026
Change
-0%
Bid89
Ask92.2
volume0
Intrest2
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price65.85Jul 27, 2026
Change
-0%
Bid84.1
Ask87
volume0
Intrest1
Strike
80
80
Last Price0.04Aug 05, 2026
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price66.55Aug 04, 2026
Change
-0%
Bid79.1
Ask82.7
volume0
Intrest4
Strike
85
85
Last Price0.04Aug 05, 2026
Change
-
Bid-
Ask0.1
volume1
Intrest0
Last Price-
Change
-
Bid74.2
Ask77.7
volume0
Intrest0
Strike
90
90
Last Price0.1Aug 05, 2026
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price-
Change
-
Bid69.2
Ask72.7
volume0
Intrest0
Strike
95
95
Last Price0.1Aug 05, 2026
Change
-
Bid-
Ask0.1
volume2
Intrest0
Last Price-
Change
-
Bid64.1
Ask67.3
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid59
Ask61.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price36.25Jul 24, 2026
Change
-0%
Bid53.9
Ask56.9
volume0
Intrest3
Strike
110
110
Last Price0.34Jul 08, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid49
Ask51.9
volume0
Intrest0
Strike
115
115
Last Price0.65Jul 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Last Price30.95Aug 04, 2026
Change
-0%
Bid44.2
Ask46.9
volume0
Intrest3
Strike
120
120
Last Price0.05Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid43
Ask45.9
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid41.9
Ask44.9
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price26.17Jul 30, 2026
Change
-0%
Bid41.2
Ask43.9
volume0
Intrest28
Strike
123
123
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price25.22Jul 30, 2026
Change
-0%
Bid40.2
Ask42.9
volume0
Intrest27
Strike
124
124
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price20.21Jul 31, 2026
Change
-0%
Bid39.4
Ask41.7
volume0
Intrest24
Strike
125
125
Last Price0.1Aug 03, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest35
Last Price22.85Jul 30, 2026
Change
-0%
Bid38
Ask40.7
volume0
Intrest14
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price21.95Jul 30, 2026
Change
-0%
Bid37.2
Ask39.9
volume0
Intrest14
Strike
127
127
Last Price0.97Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price17.01Aug 03, 2026
Change
-0%
Bid36.1
Ask39.7
volume0
Intrest1
Strike
128
128
Last Price0.2Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price22.25Aug 04, 2026
Change
-0%
Bid35.2
Ask37.9
volume0
Intrest2
Strike
129
129
Last Price0.3Jul 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price33.58Aug 05, 2026
Change
12.3358.02%
Bid34
Ask36.9
volume2
Intrest19
Strike
130
130
Last Price0.15Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest23
Last Price-
Change
-
Bid33.2
Ask35.9
volume0
Intrest0
Strike
131
131
Last Price0.5Jul 29, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest10
Last Price-
Change
-
Bid32
Ask34.9
volume0
Intrest0
Strike
132
132
Last Price2.35Jul 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid31.1
Ask33.9
volume0
Intrest0
Strike
133
133
Last Price0.05Aug 05, 2026
Change
0.3186.11%
Bid-
Ask2.15
volume1
Intrest16
Last Price19.1Aug 04, 2026
Change
-0%
Bid30.2
Ask32.8
volume0
Intrest10
Strike
134
134
Last Price0.05Aug 05, 2026
Change
0.1575%
Bid-
Ask0.05
volume15
Intrest66
Last Price30.24Aug 05, 2026
Change
21.53247.19%
Bid29.7
Ask32.5
volume1
Intrest9
Strike
135
135
Last Price0.51Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest85
Last Price-
Change
-
Bid28.2
Ask30.5
volume0
Intrest0
Strike
136
136
Last Price0.04Aug 05, 2026
Change
0.5693.33%
Bid-
Ask2.15
volume2
Intrest10
Last Price-
Change
-
Bid27
Ask29.4
volume0
Intrest0
Strike
137
137
Last Price0.62Jul 31, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest21
Last Price-
Change
-
Bid26.2
Ask28.4
volume0
Intrest0
Strike
138
138
Last Price0.5Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Last Price-
Change
-
Bid25.2
Ask27.4
volume0
Intrest0
Strike
139
139
Last Price0.5Aug 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest21
Last Price12.21Aug 04, 2026
Change
-0%
Bid24.5
Ask26.7
volume0
Intrest222
Strike
140
140
Last Price0.05Aug 05, 2026
Change
0.1372.22%
Bid-
Ask0.05
volume4
Intrest211
Last Price10.95Aug 04, 2026
Change
-0%
Bid23.2
Ask25.3
volume0
Intrest6
Strike
141
141
Last Price0.01Aug 05, 2026
Change
0.9498.95%
Bid-
Ask0.95
volume1
Intrest24
Last Price22.06Aug 05, 2026
Change
12.16122.83%
Bid22.2
Ask24.4
volume2
Intrest5
Strike
142
142
Last Price0.05Aug 05, 2026
Change
0.1777.27%
Bid-
Ask0.8
volume31
Intrest45
Last Price21.16Aug 05, 2026
Change
16.26331.84%
Bid21.2
Ask23.6
volume2
Intrest5
Strike
143
143
Last Price0.35Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest32
Last Price4.8Aug 03, 2026
Change
-0%
Bid20.2
Ask22.8
volume0
Intrest22
Strike
144
144
Last Price0.93Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price18.71Aug 05, 2026
Change
10.2119.86%
Bid19.5
Ask22.1
volume3
Intrest82
Strike
145
145
Last Price0.09Aug 05, 2026
Change
0.7589.29%
Bid-
Ask0.25
volume4
Intrest80
Last Price18.77Aug 05, 2026
Change
15.27436.29%
Bid18.2
Ask20.5
volume4
Intrest21
Strike
146
146
Last Price2.3Aug 03, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest18
Last Price17.7Aug 05, 2026
Change
10.65151.06%
Bid17.2
Ask19.9
volume1
Intrest14
Strike
147
147
Last Price0.06Aug 05, 2026
Change
0.9494%
Bid-
Ask0.25
volume1
Intrest52
Last Price16.1Aug 05, 2026
Change
10.97213.84%
Bid16.6
Ask18.4
volume1
Intrest49
Strike
148
148
Last Price0.07Aug 05, 2026
Change
1.2394.62%
Bid-
Ask0.1
volume5
Intrest84
Last Price12.64Aug 05, 2026
Change
8.84232.63%
Bid15.6
Ask17.6
volume7
Intrest54
Strike
149
149
Last Price0.07Aug 05, 2026
Change
1.5395.63%
Bid-
Ask0.85
volume31
Intrest5
Last Price15.72Aug 05, 2026
Change
12.46382.21%
Bid15.3
Ask16.9
volume20
Intrest1180
Strike
150
150
Last Price0.09Aug 05, 2026
Change
1.794.97%
Bid0.05
Ask0.3
volume85
Intrest347
Last Price11.85Aug 05, 2026
Change
9.87498.48%
Bid12.7
Ask14.6
volume54
Intrest143
Strike
152.5
152.5
Last Price0.5Aug 05, 2026
Change
2.6283.97%
Bid-
Ask0.35
volume20
Intrest30
Last Price9.5Aug 05, 2026
Change
8.35726.09%
Bid9.8
Ask11.6
volume197
Intrest302
Strike
155
155
Last Price0.2Aug 05, 2026
Change
4.395.56%
Bid0.05
Ask0.4
volume71
Intrest97
Last Price6.36Aug 05, 2026
Change
5.64783.33%
Bid7.5
Ask9.3
volume70
Intrest151
Strike
157.5
157.5
Last Price-
Change
-
Bid0.1
Ask0.6
volume0
Intrest0
Last Price5.92Aug 05, 2026
Change
5.521380%
Bid6
Ask7.3
volume535
Intrest619
Strike
160
160
Last Price0.91Aug 05, 2026
Change
7.6989.42%
Bid0.5
Ask1.45
volume290
Intrest15
Last Price4.52Aug 05, 2026
Change
4.372913.33%
Bid3.8
Ask5.6
volume43
Intrest15
Strike
162.5
162.5
Last Price1.35Aug 05, 2026
Change
-
Bid0.85
Ask1.55
volume43
Intrest0
Last Price3Aug 05, 2026
Change
2.872207.69%
Bid2.6
Ask3.4
volume375
Intrest43
Strike
165
165
Last Price2.25Aug 05, 2026
Change
13.6885.88%
Bid1.8
Ask2.9
volume22
Intrest4
Last Price1.97Aug 05, 2026
Change
-
Bid0.8
Ask3
volume93
Intrest0
Strike
167.5
167.5
Last Price3.55Aug 05, 2026
Change
20.3585.15%
Bid2.65
Ask4.9
volume10
Intrest0
Last Price1.05Aug 05, 2026
Change
1.023400%
Bid0.45
Ask1.7
volume12
Intrest57
Strike
170
170
Last Price5.3Aug 05, 2026
Change
18.878.01%
Bid4.8
Ask5.9
volume360
Intrest0
Last Price0.5Aug 05, 2026
Change
0.32177.78%
Bid0.3
Ask0.5
volume439
Intrest15
Strike
175
175
Last Price-
Change
-
Bid8.6
Ask10.7
volume0
Intrest0
Last Price0.05Aug 04, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest10
Strike
180
180
Last Price36.81Jul 08, 2026
Change
-0%
Bid13.6
Ask15.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid18.3
Ask20.9
volume0
Intrest0
Last Price0.15Jul 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
190
190
Last Price46.78Jul 13, 2026
Change
-0%
Bid23.7
Ask25.9
volume0
Intrest0
Last Price0.5Jul 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
195
195
Last Price-
Change
-
Bid28.6
Ask30.9
volume0
Intrest0
Last Price0.65Jul 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Strike
200
200
Last Price-
Change
-
Bid33.2
Ask35.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid38.2
Ask40.9
volume0
Intrest0
Last Price0.01Jul 27, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest8
Strike
210
210
Last Price-
Change
-
Bid43.3
Ask45.9
volume0
Intrest0
Last Price0.1Aug 05, 2026
Change
0.019.09%
Bid-
Ask0.65
volume1
Intrest1
Strike
215
215
Last Price-
Change
-
Bid48.4
Ask50.9
volume0
Intrest0
Last Price0.1Aug 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
220
220
Last Price-
Change
-
Bid52.4
Ask56
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid57.6
Ask60.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid63.4
Ask65.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid68.3
Ask70.9
volume0
Intrest0
