NYSE - Delayed Quote • USD
Alamos Gold Inc. (AGI)
At close: May 17 at 4:00 PM EDT
Pre-Market: 9:09 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240621C00005000 | 4/9/2024 1:53 PM | 5 | 10.70 | 10.60 | 11.40 | 0.00 | 0.00% | - | 8 | 0.00% |
| AGI240621C00007000 | 5/2/2024 3:30 PM | 7 | 7.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| AGI240621C00009000 | 5/17/2024 2:07 PM | 9 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 19 | 0.00% |
| AGI240621C00010000 | 5/15/2024 4:13 PM | 10 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 908 | 0.00% |
| AGI240621C00011000 | 5/17/2024 7:30 PM | 11 | 6.13 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 409 | 0.00% |
| AGI240621C00012000 | 5/17/2024 7:03 PM | 12 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 3,545 | 0.00% |
| AGI240621C00013000 | 5/17/2024 4:57 PM | 13 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 2,475 | 0.00% |
| AGI240621C00014000 | 5/17/2024 7:54 PM | 14 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 2,362 | 0.00% |
| AGI240621C00015000 | 5/17/2024 7:13 PM | 15 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 350 | 7,689 | 0.00% |
| AGI240621C00016000 | 5/17/2024 7:38 PM | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 298 | 1,988 | 0.00% |
| AGI240621C00017000 | 5/17/2024 7:59 PM | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 969 | 3,586 | 0.00% |
| AGI240621C00018000 | 5/17/2024 7:59 PM | 18 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 198 | 1,432 | 6.25% |
| AGI240621C00019000 | 5/17/2024 7:51 PM | 19 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 271 | 12.50% |
| AGI240621C00020000 | 5/17/2024 7:08 PM | 20 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 1,379 | 12.50% |
| AGI240621C00021000 | 5/16/2024 4:24 PM | 21 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 200 | 12.50% |
| AGI240621C00022000 | 5/17/2024 7:59 PM | 22 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 435 | 25.00% |
| AGI240621C00025000 | 4/23/2024 1:30 PM | 25 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 56 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240621P00009000 | 1/23/2024 4:31 PM | 9 | 0.12 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 1 | 135.94% |
| AGI240621P00010000 | 4/1/2024 1:30 PM | 10 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 515 | 50.00% |
| AGI240621P00011000 | 4/12/2024 7:25 PM | 11 | 0.31 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 1,533 | 121.48% |
| AGI240621P00012000 | 5/17/2024 6:48 PM | 12 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 1,212 | 25.00% |
| AGI240621P00013000 | 5/17/2024 2:29 PM | 13 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 608 | 25.00% |
| AGI240621P00014000 | 5/17/2024 4:15 PM | 14 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 450 | 12.50% |
| AGI240621P00015000 | 5/17/2024 4:23 PM | 15 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 411 | 12.50% |
| AGI240621P00016000 | 5/17/2024 7:53 PM | 16 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 753 | 6.25% |
| AGI240621P00017000 | 5/17/2024 5:19 PM | 17 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 150 | 0.78% |
| AGI240621P00018000 | 5/17/2024 4:58 PM | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 113 | 0.00% |
| AGI240621P00019000 | 5/13/2024 6:21 PM | 19 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 20 | 0.00% |
| AGI240621P00020000 | 5/10/2024 2:52 PM | 20 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 706 | 0.00% |
| AGI240621P00021000 | 5/10/2024 1:52 PM | 21 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 0.00% |
Related Tickers
AEM Agnico Eagle Mines Limited
70.11
+1.89%
HMY Harmony Gold Mining Company Limited
9.76
+4.39%
EGO Eldorado Gold Corporation
16.19
+5.89%
KGC Kinross Gold Corporation
8.00
+2.04%
PAAS Pan American Silver Corp.
21.74
+5.53%
FSM Fortuna Silver Mines Inc.
5.84
+7.55%
NGD New Gold Inc.
2.1100
+12.23%
EQX Equinox Gold Corp.
5.66
+4.62%
BTG B2Gold Corp.
2.9000
+3.20%
GFI Gold Fields Limited
16.32
+3.36%