Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $19.91 as of 1/22/2025 9:41:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.00 | 20.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.00 | 16.00 | 20.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.00 | 15.00 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 4.00 | 14.00 | 17.90 | % | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 5.00 | 13.00 | 17.00 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 6.00 | 12.00 | 16.00 | 11.50 | 0.00 | 0.00% | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 4:00:00 PM EST |
| 7.00 | 11.00 | 15.00 | 9.80 | 0.00 | 0.00% | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 1/21/2025 4:00:00 PM EST |
| 8.00 | 10.70 | 13.60 | 9.50 | 0.00 | 0.00% | 0 | 3 | 3.98 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 4:00:00 PM EST |
| 9.00 | 9.70 | 13.00 | 10.40 | 0.00 | 0.00% | 0 | 13 | 3.95 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 1/21/2025 4:00:00 PM EST |
| 10.00 | 8.00 | 12.10 | 8.46 | 0.00 | 0.00% | 0 | 17 | 3.53 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 4:00:00 PM EST |
| 11.00 | 7.00 | 11.10 | 9.80 | 0.00 | 0.00% | 0 | 7 | 3.25 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 1/21/2025 4:00:00 PM EST |
| 12.00 | 6.90 | 9.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 13.00 | 5.00 | 9.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 14.00 | 5.10 | 7.20 | 4.88 | 0.00 | 0.00% | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 15.00 | 4.90 | 5.20 | 4.55 | 0.00 | 0.00% | 0 | 115 | 0.79 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 16.00 | 3.90 | 4.40 | 4.08 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.98 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 17.00 | 3.00 | 3.40 | 2.64 | 0.00 | 0.00% | 0 | 130 | 0.42 | 0.94 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 18.00 | 2.10 | 2.20 | 2.02 | 0.00 | 0.00% | 0 | 739 | 0.35 | 0.85 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 19.00 | 1.35 | 1.45 | 1.47 | 0.00 | 0.00% | 0 | 754 | 0.36 | 0.71 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 20.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 4,703 | 0.34 | 0.52 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 21.00 | 0.40 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 2,746 | 0.35 | 0.33 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 895 | 0.30 | 0.19 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 242 | 0.36 | 0.10 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 533 | 0.44 | 0.04 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 180 | 0.57 | 0.02 | 0.02 | 0.00 | 1/2/2025 | 1/21/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 159 | 1.05 | 0.01 | 0.01 | 0.00 | 11/1/2024 | 1/21/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 159 | 1.27 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 1/21/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 122 | 1.28 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 1/21/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.35 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 1/21/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.79 | 0.00 | 0.00% | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 1/21/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 116 | 0.74 | -0.02 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 310 | 0.43 | -0.06 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 18.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 430 | 0.36 | -0.15 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 19.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 401 | 0.35 | -0.29 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 20.00 | 0.75 | 0.85 | 0.76 | 0.00 | 0.00% | 0 | 914 | 0.34 | -0.48 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 21.00 | 0.60 | 2.10 | 1.40 | 0.00 | 0.00% | 0 | 640 | 0.56 | -0.67 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 22.00 | 2.05 | 3.30 | 2.47 | 0.00 | 0.00% | 0 | 102 | 0.63 | -0.81 | 0.13 | -0.01 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 23.00 | 2.60 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 32 | 0.45 | -0.90 | 0.08 | -0.01 | 12/13/2024 | 1/21/2025 4:00:00 PM EST |
| 24.00 | 3.90 | 4.60 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.96 | 0.05 | 0.00 | 10/11/2024 | 1/21/2025 4:00:00 PM EST |
| 25.00 | 3.20 | 7.40 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.02 | 0.00 | 9/19/2024 | 1/21/2025 4:00:00 PM EST |
| 26.00 | 4.40 | 8.40 | % | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 27.00 | 6.90 | 8.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 28.00 | 7.80 | 10.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 29.00 | 8.90 | 9.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 30.00 | 9.80 | 11.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |