Alamos Gold Inc. (AGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240920C00007000 | 2024-04-16 1:52PM EDT | 7.00 | 8.00 | 8.30 | 10.40 | 0.00 | - | - | 3 | 94.53% |
| AGI240920C00008000 | 2024-03-14 3:06PM EDT | 8.00 | 5.85 | 5.40 | 8.70 | 0.00 | - | 2 | 2 | 110.55% |
| AGI240920C00009000 | 2024-04-23 1:39PM EDT | 9.00 | 6.30 | 5.60 | 9.10 | 0.00 | - | 1 | 2 | 69.73% |
| AGI240920C00010000 | 2024-05-13 11:34AM EDT | 10.00 | 5.60 | 5.30 | 6.40 | 0.00 | - | 10 | 564 | 63.28% |
| AGI240920C00011000 | 2024-03-19 9:32AM EDT | 11.00 | 2.90 | 3.00 | 6.00 | 0.00 | - | 2 | 229 | 83.98% |
| AGI240920C00012000 | 2024-05-09 11:35AM EDT | 12.00 | 4.00 | 4.40 | 4.60 | 0.00 | - | 1 | 249 | 54.10% |
| AGI240920C00013000 | 2024-05-15 12:52PM EDT | 13.00 | 3.52 | 3.50 | 3.70 | +0.67 | +23.51% | 6 | 933 | 47.95% |
| AGI240920C00014000 | 2024-05-14 10:39AM EDT | 14.00 | 2.34 | 2.75 | 2.85 | 0.00 | - | 2 | 706 | 42.68% |
| AGI240920C00015000 | 2024-05-15 12:23PM EDT | 15.00 | 2.06 | 2.05 | 2.15 | +0.24 | +13.19% | 2 | 7,037 | 40.38% |
| AGI240920C00016000 | 2024-05-15 2:12PM EDT | 16.00 | 1.55 | 1.50 | 1.55 | +0.25 | +19.23% | 5 | 1,685 | 38.38% |
| AGI240920C00017000 | 2024-05-15 1:23PM EDT | 17.00 | 1.15 | 1.05 | 1.15 | +0.20 | +21.05% | 129 | 1,158 | 38.92% |
| AGI240920C00018000 | 2024-05-15 1:43PM EDT | 18.00 | 0.75 | 0.75 | 0.80 | +0.23 | +44.23% | 101 | 643 | 38.18% |
| AGI240920C00019000 | 2024-05-15 1:38PM EDT | 19.00 | 0.50 | 0.50 | 0.50 | +0.10 | +25.00% | 6 | 164 | 36.33% |
| AGI240920C00020000 | 2024-05-03 3:11PM EDT | 20.00 | 0.22 | 0.30 | 0.40 | 0.00 | - | 50 | 277 | 38.77% |
| AGI240920C00025000 | 2024-04-19 1:19PM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 16 | 49 | 50.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240920P00008000 | 2024-02-16 1:13PM EDT | 8.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 56.64% |
| AGI240920P00009000 | 2024-04-26 11:58AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 187 | 58.01% |
| AGI240920P00010000 | 2024-04-23 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 200 | 238 | 51.95% |
| AGI240920P00011000 | 2024-04-19 12:23PM EDT | 11.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1,000 | 1,690 | 43.16% |
| AGI240920P00012000 | 2024-05-09 11:02AM EDT | 12.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,205 | 38.97% |
| AGI240920P00013000 | 2024-05-15 11:43AM EDT | 13.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 50 | 489 | 36.13% |
| AGI240920P00014000 | 2024-05-15 10:08AM EDT | 14.00 | 0.48 | 0.35 | 0.50 | -0.02 | -4.00% | 4 | 846 | 36.77% |
| AGI240920P00015000 | 2024-05-14 2:20PM EDT | 15.00 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 10 | 903 | 33.89% |
| AGI240920P00016000 | 2024-05-15 11:24AM EDT | 16.00 | 1.15 | 1.05 | 1.15 | -0.35 | -23.33% | 542 | 378 | 32.42% |
| AGI240920P00017000 | 2024-05-15 11:24AM EDT | 17.00 | 1.70 | 1.65 | 1.75 | -0.45 | -20.93% | 2 | 290 | 33.01% |
| AGI240920P00018000 | 2024-05-15 10:23AM EDT | 18.00 | 2.55 | 2.30 | 2.40 | -0.40 | -13.56% | 2 | 289 | 31.84% |
| AGI240920P00019000 | 2024-05-09 11:22AM EDT | 19.00 | 3.50 | 3.10 | 3.20 | 0.00 | - | 6 | 166 | 32.23% |
| AGI240920P00020000 | 2024-04-12 10:12AM EDT | 20.00 | 4.40 | 4.40 | 6.50 | 0.00 | - | 60 | 60 | 75.00% |
© 2024 Yahoo. All rights reserved.