Alamos Gold Inc. (AGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240621C00005000 | 2024-04-09 9:53AM EDT | 5.00 | 10.70 | 10.00 | 12.30 | 0.00 | - | - | 8 | 332.81% |
| AGI240621C00007000 | 2024-05-02 11:30AM EDT | 7.00 | 7.95 | 6.40 | 10.30 | 0.00 | - | 1 | 5 | 109.38% |
| AGI240621C00009000 | 2024-04-25 9:40AM EDT | 9.00 | 5.70 | 4.80 | 8.30 | 0.00 | - | 9 | 13 | 118.56% |
| AGI240621C00010000 | 2024-05-08 1:38PM EDT | 10.00 | 5.32 | 3.40 | 7.00 | +0.06 | +1.14% | 40 | 1,045 | 220.31% |
| AGI240621C00011000 | 2024-05-01 12:44PM EDT | 11.00 | 3.85 | 2.45 | 6.20 | 0.00 | - | 25 | 415 | 203.52% |
| AGI240621C00012000 | 2024-05-06 11:01AM EDT | 12.00 | 3.30 | 2.10 | 5.40 | 0.00 | - | 1 | 3,551 | 82.13% |
| AGI240621C00013000 | 2024-05-08 12:52PM EDT | 13.00 | 2.50 | 1.30 | 2.75 | -0.05 | -1.96% | 5 | 2,507 | 64.06% |
| AGI240621C00014000 | 2024-05-08 3:55PM EDT | 14.00 | 1.60 | 0.55 | 1.65 | -0.05 | -3.03% | 9 | 2,398 | 40.43% |
| AGI240621C00015000 | 2024-05-08 2:12PM EDT | 15.00 | 0.87 | 0.85 | 0.95 | -0.03 | -3.33% | 137 | 7,713 | 36.72% |
| AGI240621C00016000 | 2024-05-08 3:24PM EDT | 16.00 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 42 | 1,747 | 36.23% |
| AGI240621C00017000 | 2024-05-08 1:01PM EDT | 17.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 10 | 2,571 | 36.91% |
| AGI240621C00018000 | 2024-04-30 12:52PM EDT | 18.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 12 | 546 | 40.43% |
| AGI240621C00019000 | 2024-05-07 3:40PM EDT | 19.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 191 | 216 | 75.20% |
| AGI240621C00020000 | 2024-05-08 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 1,322 | 25.00% |
| AGI240621C00021000 | 2024-05-03 3:40PM EDT | 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 161 | 58.59% |
| AGI240621C00022000 | 2024-05-08 9:33AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 346 | 61.33% |
| AGI240621C00025000 | 2024-04-23 9:30AM EDT | 25.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 50 | 56 | 64.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240621P00009000 | 2024-01-23 12:31PM EDT | 9.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 1 | 101.95% |
| AGI240621P00010000 | 2024-04-01 9:30AM EDT | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 515 | 25.00% |
| AGI240621P00011000 | 2024-04-12 3:25PM EDT | 11.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 2 | 1,533 | 50.00% |
| AGI240621P00012000 | 2024-05-07 10:21AM EDT | 12.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 1,212 | 62.70% |
| AGI240621P00013000 | 2024-05-01 2:38PM EDT | 13.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 619 | 42.97% |
| AGI240621P00014000 | 2024-05-08 1:35PM EDT | 14.00 | 0.20 | 0.15 | 0.20 | -0.03 | -13.04% | 42 | 611 | 32.23% |
| AGI240621P00015000 | 2024-05-08 12:22PM EDT | 15.00 | 0.50 | 0.50 | 0.55 | -0.05 | -9.09% | 2 | 394 | 32.91% |
| AGI240621P00016000 | 2024-05-08 2:45PM EDT | 16.00 | 1.11 | 1.05 | 1.15 | +0.01 | +0.91% | 2 | 644 | 34.77% |
| AGI240621P00017000 | 2024-05-06 9:48AM EDT | 17.00 | 1.84 | 1.80 | 2.25 | 0.00 | - | 1 | 70 | 54.59% |
| AGI240621P00018000 | 2024-04-12 10:12AM EDT | 18.00 | 2.50 | 1.70 | 4.60 | 0.00 | - | 2 | 4 | 61.43% |
| AGI240621P00019000 | 2023-11-29 4:26PM EDT | 19.00 | 4.60 | 5.30 | 5.80 | 0.00 | - | - | 17 | 143.36% |
| AGI240621P00020000 | 2024-04-17 9:32AM EDT | 20.00 | 4.92 | 2.75 | 6.70 | 0.00 | - | 1 | 701 | 161.72% |
© 2024 Yahoo. All rights reserved.