Alamos Gold Inc. (AGI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforSeptember 20, 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 | 8.90 | 11.30 | 0.00 | - | - | 3 | 215.92% |
| AGI240920C00008000 | 2024-03-14 3:06PM EDT | 8.00 | 5.85 | 5.40 | 8.70 | 0.00 | - | 2 | 2 | 161.33% |
| AGI240920C00009000 | 2024-06-06 3:23PM EDT | 9.00 | 8.19 | 5.00 | 8.90 | 0.00 | - | 2 | 4 | 85.55% |
| AGI240920C00010000 | 2024-06-18 10:10AM EDT | 10.00 | 5.60 | 5.70 | 6.00 | 0.00 | - | 16 | 573 | 62.50% |
| AGI240920C00011000 | 2024-06-07 2:29PM EDT | 11.00 | 5.20 | 4.80 | 5.00 | 0.00 | - | 10 | 229 | 56.06% |
| AGI240920C00012000 | 2024-05-30 1:57PM EDT | 12.00 | 5.10 | 3.20 | 4.00 | 0.00 | - | 1 | 243 | 52.15% |
| AGI240920C00013000 | 2024-06-12 2:00PM EDT | 13.00 | 3.76 | 3.00 | 3.10 | 0.00 | - | 2 | 931 | 46.00% |
| AGI240920C00014000 | 2024-06-21 10:16AM EDT | 14.00 | 2.24 | 2.20 | 2.35 | -0.61 | -21.40% | 2 | 699 | 44.34% |
| AGI240920C00015000 | 2024-06-21 3:48PM EDT | 15.00 | 1.54 | 1.10 | 1.65 | -0.17 | -9.94% | 9 | 7,348 | 40.92% |
| AGI240920C00016000 | 2024-06-21 11:40AM EDT | 16.00 | 1.05 | 1.00 | 1.10 | -0.06 | -5.41% | 12 | 1,686 | 38.97% |
| AGI240920C00017000 | 2024-06-21 12:14PM EDT | 17.00 | 0.70 | 0.60 | 0.75 | -0.10 | -12.50% | 11 | 1,345 | 39.45% |
| AGI240920C00018000 | 2024-06-21 11:30AM EDT | 18.00 | 0.42 | 0.40 | 0.50 | +0.11 | +35.48% | 1 | 970 | 39.89% |
| AGI240920C00019000 | 2024-06-17 2:13PM EDT | 19.00 | 0.21 | 0.25 | 0.35 | 0.00 | - | 1 | 273 | 41.31% |
| AGI240920C00020000 | 2024-06-17 11:36AM EDT | 20.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 51 | 302 | 40.04% |
| AGI240920C00021000 | 2024-06-20 9:30AM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 42.09% |
| AGI240920C00025000 | 2024-04-19 1:19PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 49 | 25.00% |
PutsforSeptember 20, 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 | 64.84% |
| AGI240920P00009000 | 2024-06-14 2:39PM EDT | 9.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 16 | 173 | 82.42% |
| AGI240920P00010000 | 2024-04-23 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 238 | 25.00% |
| AGI240920P00011000 | 2024-06-07 11:03AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,690 | 53.52% |
| AGI240920P00012000 | 2024-06-04 11:12AM EDT | 12.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 1 | 1,205 | 64.55% |
| AGI240920P00013000 | 2024-06-17 11:38AM EDT | 13.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 426 | 39.26% |
| AGI240920P00014000 | 2024-06-21 11:17AM EDT | 14.00 | 0.39 | 0.35 | 0.40 | +0.01 | +2.63% | 22 | 648 | 35.06% |
| AGI240920P00015000 | 2024-06-21 11:38AM EDT | 15.00 | 0.75 | 0.45 | 0.80 | -0.08 | -9.64% | 11 | 2,935 | 36.57% |
| AGI240920P00016000 | 2024-06-20 9:35AM EDT | 16.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 1 | 941 | 33.20% |
| AGI240920P00017000 | 2024-06-20 12:12PM EDT | 17.00 | 1.75 | 1.75 | 2.10 | 0.00 | - | 1 | 370 | 41.80% |
| AGI240920P00018000 | 2024-06-18 12:00PM EDT | 18.00 | 2.78 | 2.50 | 2.60 | 0.00 | - | 12 | 349 | 32.81% |
| AGI240920P00019000 | 2024-06-10 9:37AM EDT | 19.00 | 3.20 | 3.30 | 3.50 | 0.00 | - | 55 | 322 | 35.16% |
| AGI240920P00020000 | 2024-06-07 10:51AM EDT | 20.00 | 3.90 | 4.20 | 4.50 | 0.00 | - | 1 | 81 | 41.21% |
© 2024 Yahoo. All rights reserved.