NYSE - Delayed Quote • USD
Alamos Gold Inc. (AGI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 PM EDT
| 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 | 9.00 | 9.50 | 0.00 | 0.00% | 1 | 1 | 270.31% |
| AGI240517C00007000 | 4/5/2024 3:01 PM | 7 | 7.80 | 8.20 | 9.30 | 0.00 | 0.00% | 7 | 7 | 289.45% |
| AGI240517C00008000 | 4/1/2024 1:47 PM | 8 | 6.70 | 7.20 | 8.80 | 0.00 | 0.00% | - | 3 | 289.84% |
| AGI240517C00009000 | 4/9/2024 1:55 PM | 9 | 6.20 | 6.20 | 8.20 | 0.00 | 0.00% | 1 | 15 | 275.78% |
| AGI240517C00010000 | 4/8/2024 3:36 PM | 10 | 4.90 | 3.60 | 6.60 | 0.00 | 0.00% | 1 | 6 | 281.45% |
| AGI240517C00011000 | 4/23/2024 6:42 PM | 11 | 4.15 | 2.50 | 6.10 | 0.00 | 0.00% | 9 | 6 | 289.84% |
| AGI240517C00012000 | 4/26/2024 7:00 PM | 12 | 3.30 | 2.15 | 4.80 | 0.00 | 0.00% | 2 | 63 | 87.89% |
| AGI240517C00013000 | 4/26/2024 4:44 PM | 13 | 2.25 | 2.30 | 2.45 | -0.03 | -1.32% | 20 | 81 | 51.17% |
| AGI240517C00014000 | 4/26/2024 7:45 PM | 14 | 1.45 | 1.40 | 1.50 | 0.18 | 14.17% | 27 | 826 | 46.68% |
| AGI240517C00015000 | 4/26/2024 6:52 PM | 15 | 0.70 | 0.70 | 0.75 | 0.09 | 14.75% | 171 | 2,339 | 40.63% |
| AGI240517C00016000 | 4/26/2024 2:39 PM | 16 | 0.25 | 0.25 | 0.30 | 0.02 | 8.70% | 77 | 2,416 | 39.06% |
| AGI240517C00017000 | 4/26/2024 5:56 PM | 17 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 8 | 1,189 | 44.92% |
| AGI240517C00018000 | 4/25/2024 2:56 PM | 18 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 563 | 52.93% |
| 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 | 79.69% |
| AGI240517P00013000 | 4/25/2024 7:11 PM | 13 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 72 | 132 | 55.47% |
| AGI240517P00014000 | 4/26/2024 2:37 PM | 14 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 11 | 1,352 | 41.60% |
| AGI240517P00015000 | 4/26/2024 7:00 PM | 15 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 21 | 902 | 40.63% |
| AGI240517P00016000 | 4/26/2024 7:48 PM | 16 | 0.95 | 0.90 | 1.00 | -0.20 | -17.39% | 98 | 1,127 | 39.06% |
| AGI240517P00017000 | 4/23/2024 6:46 PM | 17 | 1.90 | 1.70 | 1.80 | 0.00 | 0.00% | 4 | 15 | 39.26% |
| AGI240517P00018000 | 4/22/2024 1:30 PM | 18 | 3.20 | 2.65 | 2.80 | 0.00 | 0.00% | 3 | 41 | 52.93% |
Related Tickers
AEM Agnico Eagle Mines Limited
65.52
+0.89%
EGO Eldorado Gold Corporation
15.20
+2.84%
PAAS Pan American Silver Corp.
19.02
+0.26%
KGC Kinross Gold Corporation
6.74
+0.15%
EQX Equinox Gold Corp.
5.53
+5.33%
WPM Wheaton Precious Metals Corp.
54.00
+0.50%
IAG IAMGOLD Corporation
3.7800
+1.89%
SAND Sandstorm Gold Ltd.
5.63
+2.55%
GFI Gold Fields Limited
17.53
+0.75%
NGD New Gold Inc.
1.8200
+1.11%