NYSE - Nasdaq Real Time Price • USD
Alamos Gold Inc. (AGI)
As of 11:17 AM 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 | 9.00 | 9.20 | 0.00 | 0.00% | 1 | 1 | 181.25% |
| AGI240517C00007000 | 4/5/2024 3:01 PM | 7 | 7.80 | 8.00 | 8.30 | 0.00 | 0.00% | 7 | 7 | 182.03% |
| AGI240517C00008000 | 4/1/2024 1:47 PM | 8 | 6.70 | 7.00 | 7.90 | 0.00 | 0.00% | - | 3 | 226.95% |
| AGI240517C00009000 | 4/9/2024 1:55 PM | 9 | 6.20 | 6.00 | 6.30 | 0.00 | 0.00% | 1 | 15 | 128.91% |
| AGI240517C00010000 | 4/8/2024 3:36 PM | 10 | 4.90 | 5.00 | 5.20 | 0.00 | 0.00% | 1 | 6 | 88.28% |
| AGI240517C00011000 | 4/23/2024 6:42 PM | 11 | 4.15 | 4.00 | 4.30 | 0.00 | 0.00% | 9 | 6 | 85.94% |
| AGI240517C00012000 | 4/24/2024 7:45 PM | 12 | 3.30 | 3.00 | 3.20 | 0.00 | 0.00% | 5 | 63 | 53.91% |
| AGI240517C00013000 | 4/25/2024 2:56 PM | 13 | 2.28 | 2.10 | 2.25 | 0.00 | 0.00% | 4 | 81 | 51.37% |
| AGI240517C00014000 | 4/26/2024 1:35 PM | 14 | 1.35 | 1.25 | 1.30 | 0.08 | 6.30% | 34 | 826 | 43.95% |
| AGI240517C00015000 | 4/26/2024 2:34 PM | 15 | 0.62 | 0.55 | 0.65 | 0.01 | 1.69% | 39 | 2,339 | 41.80% |
| AGI240517C00016000 | 4/26/2024 2:39 PM | 16 | 0.25 | 0.20 | 0.30 | 0.02 | 8.70% | 67 | 2,416 | 43.65% |
| AGI240517C00017000 | 4/26/2024 2:15 PM | 17 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 1 | 1,189 | 42.19% |
| AGI240517C00018000 | 4/25/2024 2:56 PM | 18 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 563 | 46.88% |
| 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 | 51.56% |
| AGI240517P00013000 | 4/25/2024 7:11 PM | 13 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 72 | 132 | 42.19% |
| AGI240517P00014000 | 4/26/2024 2:37 PM | 14 | 0.15 | 0.15 | 0.20 | 0.00 | 0.00% | 11 | 1,352 | 41.21% |
| AGI240517P00015000 | 4/26/2024 2:49 PM | 15 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 11 | 902 | 36.33% |
| AGI240517P00016000 | 4/26/2024 2:55 PM | 16 | 1.10 | 1.10 | 1.20 | -0.05 | -4.35% | 17 | 1,127 | 41.41% |
| AGI240517P00017000 | 4/23/2024 6:46 PM | 17 | 1.90 | 1.95 | 2.05 | 0.00 | 0.00% | 4 | 15 | 44.53% |
| AGI240517P00018000 | 4/22/2024 1:30 PM | 18 | 3.20 | 2.90 | 3.00 | 0.00 | 0.00% | 3 | 41 | 50.59% |
Related Tickers
AEM Agnico Eagle Mines Limited
66.66
+2.65%
EGO Eldorado Gold Corporation
15.30
+3.52%
PAAS Pan American Silver Corp.
18.92
-0.26%
KGC Kinross Gold Corporation
6.75
+0.33%
EQX Equinox Gold Corp.
5.30
+0.95%
WPM Wheaton Precious Metals Corp.
53.62
-0.20%
IAG IAMGOLD Corporation
3.7105
+0.01%
SAND Sandstorm Gold Ltd.
5.58
+1.55%
GFI Gold Fields Limited
17.43
+0.17%
NGD New Gold Inc.
1.8000
0.00%