NYSE - Delayed Quote • USD
Alamos Gold Inc. (AGI)
At close: 4:00 PM EDT
After hours: 4:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240419C00003000 | 4/9/2024 1:53 PM | 3 | 12.70 | 11.90 | 13.80 | 0.00 | 0.00% | - | 2 | 2,784.38% |
| AGI240419C00007000 | 4/4/2024 1:37 PM | 7 | 7.60 | 7.20 | 9.80 | 0.00 | 0.00% | 2 | 2 | 1,059.38% |
| AGI240419C00008000 | 3/8/2024 8:01 PM | 8 | 5.50 | 4.80 | 7.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| AGI240419C00010000 | 4/19/2024 2:43 PM | 10 | 5.30 | 3.50 | 6.80 | 0.40 | 8.16% | 1 | 10 | 1,389.06% |
| AGI240419C00011000 | 4/18/2024 2:13 PM | 11 | 4.10 | 3.20 | 5.40 | 0.00 | 0.00% | 3 | 38 | 50.00% |
| AGI240419C00012000 | 4/19/2024 2:25 PM | 12 | 3.27 | 3.20 | 4.10 | 0.24 | 7.92% | 15 | 90 | 507.81% |
| AGI240419C00013000 | 4/19/2024 2:14 PM | 13 | 2.31 | 1.85 | 3.70 | 0.24 | 11.59% | 7 | 591 | 448.44% |
| AGI240419C00014000 | 4/19/2024 7:29 PM | 14 | 1.40 | 1.20 | 2.30 | 0.36 | 34.62% | 187 | 1,708 | 315.63% |
| AGI240419C00015000 | 4/19/2024 7:47 PM | 15 | 0.32 | 0.25 | 1.85 | 0.17 | 113.33% | 195 | 1,749 | 282.03% |
| AGI240419C00016000 | 4/18/2024 3:45 PM | 16 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 380 | 65.63% |
| AGI240419C00017000 | 4/16/2024 4:40 PM | 17 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 150 | 126.56% |
| AGI240419C00018000 | 4/12/2024 1:44 PM | 18 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 63 | 91 | 376.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGI240419P00009000 | 2/29/2024 7:23 PM | 9 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | - | 8 | 917.19% |
| AGI240419P00010000 | 3/15/2024 5:14 PM | 10 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 15 | 775.00% |
| AGI240419P00011000 | 4/2/2024 7:20 PM | 11 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 81 | 331.25% |
| AGI240419P00012000 | 4/10/2024 2:28 PM | 12 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 577 | 256.25% |
| AGI240419P00013000 | 4/19/2024 2:33 PM | 13 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 1 | 809 | 212.50% |
| AGI240419P00014000 | 4/18/2024 2:04 PM | 14 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,264 | 112.50% |
| AGI240419P00015000 | 4/19/2024 1:30 PM | 15 | 0.16 | 0.00 | 0.05 | 0.06 | 60.00% | 67 | 1,323 | 49.22% |
| AGI240419P00016000 | 4/19/2024 7:46 PM | 16 | 0.69 | 0.65 | 1.85 | -0.18 | -20.69% | 8 | 67 | 261.72% |
| AGI240419P00017000 | 4/16/2024 5:46 PM | 17 | 2.15 | 1.15 | 2.80 | 0.00 | 0.00% | 1 | 1 | 259.38% |
Related Tickers
AEM Agnico Eagle Mines Limited
63.84
+0.58%
GFI Gold Fields Limited
17.65
-0.68%
WPM Wheaton Precious Metals Corp.
52.65
-0.08%
EGO Eldorado Gold Corporation
15.04
+0.94%
HMY Harmony Gold Mining Company Limited
9.29
+1.86%
SAND Sandstorm Gold Ltd.
5.52
+2.03%
KGC Kinross Gold Corporation
6.77
+3.99%
OR Osisko Gold Royalties Ltd
16.11
-0.31%
IAG IAMGOLD Corporation
3.6600
+0.55%
BTG B2Gold Corp.
2.6000
-0.38%