Alamos Gold Inc. (AGI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240621C00003000 | 2024-05-29 9:30AM EDT | 3.00 | 14.04 | 11.90 | 13.90 | 0.00 | - | - | 1 | 2,062.50% |
| AGI240621C00005000 | 2024-04-09 9:53AM EDT | 5.00 | 10.70 | 10.60 | 11.40 | 0.00 | - | - | 8 | 1,607.81% |
| AGI240621C00007000 | 2024-05-02 11:30AM EDT | 7.00 | 7.95 | 8.10 | 11.30 | 0.00 | - | 1 | 5 | 1,784.38% |
| AGI240621C00009000 | 2024-06-12 3:49PM EDT | 9.00 | 6.80 | 6.50 | 6.70 | 0.00 | - | 1 | 0 | 0.00% |
| AGI240621C00010000 | 2024-06-20 11:08AM EDT | 10.00 | 5.60 | 4.00 | 5.70 | -0.30 | -5.08% | 1 | 579 | 0.00% |
| AGI240621C00011000 | 2024-06-21 1:26PM EDT | 11.00 | 4.63 | 3.50 | 5.80 | -0.20 | -4.14% | 25 | 338 | 1,040.63% |
| AGI240621C00012000 | 2024-06-21 1:34PM EDT | 12.00 | 3.63 | 2.45 | 4.30 | -0.17 | -4.47% | 25 | 680 | 657.81% |
| AGI240621C00013000 | 2024-06-20 10:50AM EDT | 13.00 | 2.75 | 1.45 | 2.90 | 0.00 | - | 151 | 649 | 336.72% |
| AGI240621C00014000 | 2024-06-21 3:39PM EDT | 14.00 | 1.65 | 0.70 | 3.00 | -0.21 | -11.29% | 81 | 319 | 214.06% |
| AGI240621C00015000 | 2024-06-21 3:49PM EDT | 15.00 | 0.63 | 0.40 | 1.80 | -0.22 | -25.88% | 161 | 6,883 | 212.50% |
| AGI240621C00016000 | 2024-06-21 2:58PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 12 | 1,679 | 45.31% |
| AGI240621C00017000 | 2024-06-20 2:30PM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 4,135 | 99.22% |
| AGI240621C00018000 | 2024-06-21 9:30AM EDT | 18.00 | 0.20 | 0.00 | 0.05 | +0.16 | +400.00% | 1 | 992 | 153.13% |
| AGI240621C00019000 | 2024-06-07 9:31AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 387 | 198.44% |
| AGI240621C00020000 | 2024-05-31 12:00PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,425 | 243.75% |
| AGI240621C00021000 | 2024-06-03 3:10PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 200 | 318.75% |
| AGI240621C00022000 | 2024-05-22 10:03AM EDT | 22.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 436 | 450.00% |
| AGI240621C00025000 | 2024-04-23 9:30AM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 50.00% |
PutsforJune 21, 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 | 706.25% |
| AGI240621P00010000 | 2024-04-01 9:30AM EDT | 10.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 515 | 50.00% |
| AGI240621P00011000 | 2024-06-14 9:30AM EDT | 11.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 22 | 1,533 | 609.38% |
| AGI240621P00012000 | 2024-06-21 10:55AM EDT | 12.00 | 0.07 | 0.00 | 0.25 | +0.02 | +40.00% | 5 | 1,202 | 393.75% |
| AGI240621P00013000 | 2024-06-20 10:35AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 605 | 206.25% |
| AGI240621P00014000 | 2024-06-13 3:49PM EDT | 14.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 19 | 441 | 316.41% |
| AGI240621P00015000 | 2024-06-21 3:10PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 10 | 345 | 68.75% |
| AGI240621P00016000 | 2024-06-21 3:31PM EDT | 16.00 | 0.30 | 0.30 | 0.45 | +0.01 | +3.45% | 86 | 970 | 61.72% |
| AGI240621P00017000 | 2024-06-21 2:55PM EDT | 17.00 | 1.38 | 1.20 | 3.20 | +0.23 | +20.00% | 42 | 236 | 432.03% |
| AGI240621P00018000 | 2024-06-13 2:22PM EDT | 18.00 | 2.75 | 1.75 | 2.60 | 0.00 | - | 240 | 63 | 314.84% |
| AGI240621P00019000 | 2024-05-22 9:30AM EDT | 19.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| AGI240621P00020000 | 2024-06-17 3:16PM EDT | 20.00 | 4.69 | 3.70 | 4.80 | 0.00 | - | 1 | 0 | 529.69% |
| AGI240621P00021000 | 2024-05-23 11:16AM EDT | 21.00 | 4.40 | 4.60 | 5.80 | 0.00 | - | 14 | 0 | 589.06% |
© 2024 Yahoo. All rights reserved.