NYSE - Delayed Quote • USD
Alamos Gold Inc. (AGI)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 6:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240621C00003000 | 5/29/2024 1:30 PM | 3 | 14.04 | 11.90 | 15.30 | 0.00 | 0.00% | - | 1 | 1,023.44% |
| 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 | 8.10 | 11.30 | 0.00 | 0.00% | 1 | 5 | 510.35% |
| AGI240621C00009000 | 5/17/2024 2:07 PM | 9 | 7.80 | 6.00 | 9.50 | 0.00 | 0.00% | 3 | 15 | 137.50% |
| AGI240621C00010000 | 5/15/2024 4:13 PM | 10 | 6.10 | 6.60 | 8.40 | 0.00 | 0.00% | 100 | 785 | 252.34% |
| AGI240621C00011000 | 5/22/2024 2:38 PM | 11 | 5.73 | 4.10 | 7.50 | 0.00 | 0.00% | 1 | 409 | 114.06% |
| AGI240621C00012000 | 5/28/2024 7:05 PM | 12 | 5.20 | 2.90 | 6.70 | 0.00 | 0.00% | 87 | 3,545 | 94.14% |
| AGI240621C00013000 | 5/29/2024 7:37 PM | 13 | 3.82 | 2.80 | 5.60 | 0.00 | 0.00% | 50 | 2,236 | 127.73% |
| AGI240621C00014000 | 5/31/2024 7:15 PM | 14 | 2.66 | 2.35 | 4.20 | -0.17 | -6.01% | 14 | 1,942 | 109.38% |
| AGI240621C00015000 | 5/31/2024 4:38 PM | 15 | 1.65 | 1.65 | 2.00 | -0.26 | -13.61% | 10 | 7,388 | 60.74% |
| AGI240621C00016000 | 5/31/2024 7:06 PM | 16 | 0.90 | 0.90 | 1.00 | -0.25 | -21.74% | 39 | 1,957 | 37.79% |
| AGI240621C00017000 | 5/31/2024 7:06 PM | 17 | 0.40 | 0.35 | 0.45 | -0.06 | -13.04% | 122 | 4,274 | 37.11% |
| AGI240621C00018000 | 5/31/2024 4:00 PM | 18 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 37 | 1,040 | 40.23% |
| AGI240621C00019000 | 5/31/2024 4:28 PM | 19 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 72 | 316 | 50.78% |
| AGI240621C00020000 | 5/31/2024 4:00 PM | 20 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 1,425 | 57.03% |
| AGI240621C00021000 | 5/28/2024 2:52 PM | 21 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 200 | 58.59% |
| AGI240621C00022000 | 5/22/2024 2:03 PM | 22 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 436 | 60.16% |
| AGI240621C00025000 | 4/23/2024 1:30 PM | 25 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 56 | 50.00% |
| 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 | 170.31% |
| 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 | 150.78% |
| AGI240621P00012000 | 5/29/2024 2:26 PM | 12 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 15 | 1,202 | 149.22% |
| AGI240621P00013000 | 5/22/2024 4:42 PM | 13 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 606 | 57.81% |
| AGI240621P00014000 | 5/29/2024 3:56 PM | 14 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 454 | 50.00% |
| AGI240621P00015000 | 5/31/2024 5:37 PM | 15 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 368 | 46.88% |
| AGI240621P00016000 | 5/31/2024 7:02 PM | 16 | 0.25 | 0.20 | 0.25 | 0.05 | 25.00% | 6 | 864 | 34.77% |
| AGI240621P00017000 | 5/31/2024 7:45 PM | 17 | 0.70 | 0.60 | 0.70 | 0.07 | 11.11% | 21 | 642 | 34.47% |
| AGI240621P00018000 | 5/31/2024 1:50 PM | 18 | 1.15 | 0.35 | 1.85 | -0.17 | -12.88% | 5 | 358 | 67.09% |
| AGI240621P00019000 | 5/22/2024 1:30 PM | 19 | 2.00 | 1.15 | 3.80 | 0.00 | 0.00% | 5 | 25 | 54.30% |
| AGI240621P00020000 | 5/29/2024 7:56 PM | 20 | 3.24 | 1.60 | 5.00 | 0.00 | 0.00% | 700 | 522 | 181.45% |
| AGI240621P00021000 | 5/23/2024 3:16 PM | 21 | 4.40 | 2.70 | 6.20 | 0.00 | 0.00% | 14 | 19 | 76.56% |
Related Tickers
AEM Agnico Eagle Mines Limited
68.21
+0.03%
FSM Fortuna Silver Mines Inc.
6.24
+0.16%
EQX Equinox Gold Corp.
5.42
-1.45%
GFI Gold Fields Limited
15.75
-1.50%
HMY Harmony Gold Mining Company Limited
9.10
-1.19%
SAND Sandstorm Gold Ltd.
5.68
-0.53%
OR Osisko Gold Royalties Ltd
16.65
+1.03%
EGO Eldorado Gold Corporation
16.17
-0.80%
WPM Wheaton Precious Metals Corp.
55.11
-1.89%
NGD New Gold Inc.
2.1900
-0.45%