NYSE - Delayed Quote • USD
Alamos Gold Inc. (AGI)
At close: May 9 at 4:00 PM EDT
After hours: May 9 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240517C00006000 | 4/29/2024 2:25 PM | 6 | 9.40 | 7.80 | 11.30 | 0.00 | 0.00% | 1 | 1 | 913.28% |
| AGI240517C00007000 | 4/5/2024 3:01 PM | 7 | 7.80 | 6.40 | 9.80 | 0.00 | 0.00% | 7 | 7 | 666.02% |
| AGI240517C00008000 | 4/1/2024 1:47 PM | 8 | 6.70 | 6.70 | 6.90 | 0.00 | 0.00% | - | 3 | 0.00% |
| AGI240517C00009000 | 4/9/2024 1:55 PM | 9 | 6.20 | 4.90 | 8.40 | 0.00 | 0.00% | 1 | 5 | 619.14% |
| AGI240517C00010000 | 4/8/2024 3:36 PM | 10 | 4.90 | 5.30 | 5.50 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| AGI240517C00011000 | 4/23/2024 6:42 PM | 11 | 4.15 | 2.90 | 6.30 | 0.00 | 0.00% | 9 | 1 | 453.32% |
| AGI240517C00012000 | 5/9/2024 7:12 PM | 12 | 3.70 | 1.90 | 5.30 | 0.80 | 27.59% | 20 | 41 | 389.45% |
| AGI240517C00013000 | 5/8/2024 2:26 PM | 13 | 2.55 | 0.90 | 4.30 | 0.00 | 0.00% | 1 | 34 | 329.49% |
| AGI240517C00014000 | 5/9/2024 7:50 PM | 14 | 1.70 | 0.70 | 3.30 | 0.30 | 21.43% | 61 | 586 | 106.06% |
| AGI240517C00015000 | 5/9/2024 7:12 PM | 15 | 0.80 | 0.75 | 0.85 | 0.25 | 45.45% | 500 | 2,550 | 47.07% |
| AGI240517C00016000 | 5/9/2024 7:20 PM | 16 | 0.20 | 0.20 | 0.25 | 0.10 | 100.00% | 249 | 2,622 | 41.60% |
| AGI240517C00017000 | 5/9/2024 3:26 PM | 17 | 0.07 | 0.05 | 0.10 | 0.03 | 75.00% | 30 | 1,235 | 52.73% |
| AGI240517C00018000 | 4/25/2024 2:56 PM | 18 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 563 | 54.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240517P00012000 | 4/19/2024 2:34 PM | 12 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 118 | 97.66% |
| AGI240517P00013000 | 5/9/2024 1:59 PM | 13 | 0.01 | 0.00 | 0.65 | -0.04 | -80.00% | 1 | 132 | 145.51% |
| AGI240517P00014000 | 5/9/2024 7:20 PM | 14 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 1,457 | 56.25% |
| AGI240517P00015000 | 5/9/2024 7:52 PM | 15 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 177 | 1,111 | 44.34% |
| AGI240517P00016000 | 5/9/2024 7:53 PM | 16 | 0.55 | 0.45 | 0.60 | -0.30 | -35.29% | 13 | 1,180 | 44.92% |
| AGI240517P00017000 | 5/3/2024 2:55 PM | 17 | 1.80 | 0.30 | 3.20 | 0.00 | 0.00% | 1 | 15 | 98.24% |
| AGI240517P00018000 | 4/22/2024 1:30 PM | 18 | 3.20 | 0.55 | 4.20 | 0.00 | 0.00% | 3 | 40 | 64.84% |
Related Tickers
AEM Agnico Eagle Mines Limited
68.10
+2.75%
NGD New Gold Inc.
1.9700
+5.35%
EGO Eldorado Gold Corporation
15.08
-0.07%
PAAS Pan American Silver Corp.
20.63
+10.74%
GFI Gold Fields Limited
16.46
+2.55%
IAG IAMGOLD Corporation
3.8500
+1.85%
FSM Fortuna Silver Mines Inc.
5.18
+7.69%
EQX Equinox Gold Corp.
5.27
-5.56%
KGC Kinross Gold Corporation
7.53
+6.06%
HMY Harmony Gold Mining Company Limited
9.14
+3.04%