NYSE - Nasdaq Real Time Price • USD
Alamos Gold Inc. (AGI)
As of 1:19 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240517C00006000 | 4/4/2024 7:01 PM | 6 | 8.70 | 9.10 | 10.40 | 0.00 | 0.00% | 1 | 1 | 362.50% |
| AGI240517C00007000 | 4/5/2024 3:01 PM | 7 | 7.80 | 8.00 | 9.60 | 0.00 | 0.00% | 7 | 7 | 319.92% |
| AGI240517C00008000 | 4/1/2024 1:47 PM | 8 | 6.70 | 7.10 | 7.30 | 0.00 | 0.00% | - | 3 | 148.44% |
| AGI240517C00009000 | 4/9/2024 1:55 PM | 9 | 6.20 | 6.10 | 6.30 | 0.00 | 0.00% | 1 | 15 | 125.00% |
| AGI240517C00010000 | 4/8/2024 3:36 PM | 10 | 4.90 | 5.10 | 5.30 | 0.00 | 0.00% | 1 | 6 | 103.13% |
| AGI240517C00011000 | 4/23/2024 6:42 PM | 11 | 4.15 | 4.10 | 4.30 | 0.00 | 0.00% | 9 | 6 | 82.81% |
| AGI240517C00012000 | 4/24/2024 7:45 PM | 12 | 3.30 | 3.10 | 3.30 | 0.00 | 0.00% | 5 | 63 | 64.06% |
| AGI240517C00013000 | 4/26/2024 4:44 PM | 13 | 2.25 | 2.20 | 2.25 | -0.03 | -1.32% | 16 | 81 | 50.00% |
| AGI240517C00014000 | 4/26/2024 1:35 PM | 14 | 1.35 | 1.30 | 1.35 | 0.08 | 6.30% | 34 | 826 | 43.95% |
| AGI240517C00015000 | 4/26/2024 4:38 PM | 15 | 0.65 | 0.60 | 0.70 | 0.04 | 6.56% | 85 | 2,339 | 42.77% |
| AGI240517C00016000 | 4/26/2024 3:17 PM | 16 | 0.25 | 0.20 | 0.30 | 0.02 | 8.70% | 77 | 2,416 | 42.19% |
| AGI240517C00017000 | 4/26/2024 2:15 PM | 17 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 1 | 1,189 | 46.88% |
| AGI240517C00018000 | 4/25/2024 2:56 PM | 18 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 563 | 54.30% |
| 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 | 0.25 | 0.00 | 0.00% | 40 | 118 | 75.39% |
| AGI240517P00013000 | 4/25/2024 7:11 PM | 13 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 72 | 132 | 51.56% |
| AGI240517P00014000 | 4/26/2024 2:37 PM | 14 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 11 | 1,352 | 42.58% |
| AGI240517P00015000 | 4/26/2024 4:34 PM | 15 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 16 | 902 | 34.86% |
| AGI240517P00016000 | 4/26/2024 4:31 PM | 16 | 1.00 | 1.05 | 1.10 | -0.15 | -13.04% | 37 | 1,127 | 37.11% |
| AGI240517P00017000 | 4/23/2024 6:46 PM | 17 | 1.90 | 1.85 | 1.95 | 0.00 | 0.00% | 4 | 15 | 39.06% |
| AGI240517P00018000 | 4/22/2024 1:30 PM | 18 | 3.20 | 2.80 | 3.00 | 0.00 | 0.00% | 3 | 41 | 58.98% |
Related Tickers
AEM Agnico Eagle Mines Limited
65.99
+1.62%
EGO Eldorado Gold Corporation
15.25
+3.18%
PAAS Pan American Silver Corp.
19.02
+0.26%
KGC Kinross Gold Corporation
6.75
+0.31%
EQX Equinox Gold Corp.
5.51
+4.86%
WPM Wheaton Precious Metals Corp.
53.88
+0.27%
IAG IAMGOLD Corporation
3.7450
+0.94%
SAND Sandstorm Gold Ltd.
5.61
+2.09%
GFI Gold Fields Limited
17.46
+0.32%
NGD New Gold Inc.
1.8000
0.00%