Alamos Gold Inc. (AGI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI250117C00002500 | 2023-11-30 4:36PM EDT | 2.50 | 12.25 | 8.50 | 13.50 | 0.00 | - | 1 | 2 | 171.48% |
| AGI250117C00005000 | 2024-04-10 11:54AM EDT | 5.00 | 10.10 | 10.00 | 12.50 | 0.00 | - | 5 | 62 | 126.47% |
| AGI250117C00007500 | 2024-05-10 10:04AM EDT | 7.50 | 8.51 | 6.40 | 10.50 | +0.39 | +4.80% | 30 | 1,071 | 69.92% |
| AGI250117C00010000 | 2024-05-10 3:01PM EDT | 10.00 | 6.12 | 5.90 | 6.40 | +0.02 | +0.33% | 1 | 3,220 | 55.52% |
| AGI250117C00011000 | 2024-05-08 2:27PM EDT | 11.00 | 4.80 | 3.70 | 7.00 | 0.00 | - | 7 | 8 | 53.52% |
| AGI250117C00012500 | 2024-05-03 9:41AM EDT | 12.50 | 4.07 | 4.00 | 4.10 | +0.60 | +17.29% | 1 | 3,237 | 47.02% |
| AGI250117C00014000 | 2024-05-10 9:42AM EDT | 14.00 | 3.00 | 2.95 | 3.10 | +0.20 | +7.14% | 2 | 91 | 44.58% |
| AGI250117C00015000 | 2024-05-10 3:43PM EDT | 15.00 | 2.45 | 2.40 | 2.45 | -0.05 | -2.00% | 14 | 4,112 | 41.72% |
| AGI250117C00016000 | 2024-05-10 3:55PM EDT | 16.00 | 2.00 | 1.90 | 2.00 | 0.00 | - | 165 | 81 | 41.58% |
| AGI250117C00017500 | 2024-05-10 2:28PM EDT | 17.50 | 1.40 | 1.35 | 1.45 | +0.05 | +3.70% | 12 | 2,977 | 41.28% |
| AGI250117C00019000 | 2024-05-08 2:05PM EDT | 19.00 | 0.87 | 0.95 | 1.00 | 0.00 | - | 1 | 131 | 40.28% |
| AGI250117C00020000 | 2024-05-10 10:30AM EDT | 20.00 | 0.80 | 0.70 | 0.90 | +0.03 | +3.90% | 31 | 2,218 | 42.63% |
| AGI250117C00022500 | 2024-05-10 9:33AM EDT | 22.50 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 200 | 2,966 | 40.58% |
| AGI250117C00025000 | 2024-05-09 9:51AM EDT | 25.00 | 0.25 | 0.15 | 0.25 | +0.03 | +13.64% | 200 | 16,595 | 40.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI250117P00005000 | 2023-12-21 11:27AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 70.70% |
| AGI250117P00007500 | 2024-03-20 12:05PM EDT | 7.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 245 | 47.27% |
| AGI250117P00010000 | 2024-05-01 2:38PM EDT | 10.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 20 | 1,691 | 46.97% |
| AGI250117P00012500 | 2024-05-10 10:23AM EDT | 12.50 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 1 | 540 | 34.72% |
| AGI250117P00014000 | 2024-05-09 11:19AM EDT | 14.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 3 | 204 | 33.64% |
| AGI250117P00015000 | 2024-05-09 3:22PM EDT | 15.00 | 1.35 | 1.25 | 1.35 | 0.00 | - | 5 | 258 | 32.69% |
| AGI250117P00016000 | 2024-05-10 10:44AM EDT | 16.00 | 1.80 | 1.75 | 1.90 | -0.08 | -4.26% | 2 | 19 | 32.89% |
| AGI250117P00017500 | 2024-05-01 9:34AM EDT | 17.50 | 3.30 | 2.70 | 2.80 | 0.00 | - | 1 | 930 | 31.42% |
| AGI250117P00019000 | 2024-04-25 9:35AM EDT | 19.00 | 4.70 | 3.70 | 3.90 | 0.00 | - | - | 14 | 30.37% |
| AGI250117P00020000 | 2024-04-29 1:41PM EDT | 20.00 | 4.80 | 4.50 | 5.30 | 0.00 | - | 4 | 263 | 43.75% |
© 2024 Yahoo. All rights reserved.