Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $21.49 as of 2/4/2025 8:41:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.50 | 22.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 2.00 | 17.50 | 21.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 3.00 | 16.50 | 20.50 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 4.00 | 16.30 | 19.50 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 5.00 | 14.50 | 18.80 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 6.00 | 13.60 | 17.50 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 7.00 | 12.60 | 16.90 | 10.50 | 0.00 | 0.00% | 0 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 2/4/2025 3:59:41 PM EST |
| 8.00 | 11.60 | 15.50 | 11.70 | 0.00 | 0.00% | 0 | 6 | 3.73 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 2/4/2025 3:59:41 PM EST |
| 9.00 | 10.60 | 14.50 | 9.70 | 0.00 | 0.00% | 0 | 11 | 3.34 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 3:59:41 PM EST |
| 10.00 | 9.60 | 13.50 | 10.80 | 0.00 | 0.00% | 0 | 19 | 3.01 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 3:59:41 PM EST |
| 11.00 | 8.60 | 12.50 | 9.80 | 0.00 | 0.00% | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 3:59:41 PM EST |
| 12.00 | 7.60 | 11.50 | 7.50 | 0.00 | 0.00% | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:41 PM EST |
| 13.00 | 6.60 | 10.50 | 4.60 | 0.00 | 0.00% | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 7/30/2024 | 2/4/2025 3:59:41 PM EST |
| 14.00 | 5.60 | 9.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 15.00 | 6.50 | 6.90 | 6.50 | +2.00 | +44.45% | 3 | 122 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 16.00 | 5.50 | 5.80 | 5.70 | -0.05 | -0.87% | 2 | 108 | 0.67 | 0.99 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 17.00 | 3.30 | 4.90 | 4.70 | +0.40 | +9.31% | 12 | 37 | 0.56 | 0.97 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 18.00 | 3.60 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 305 | 0.45 | 0.92 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 19.00 | 2.75 | 2.95 | 2.95 | +0.25 | +9.26% | 28 | 2,479 | 0.36 | 0.86 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 20.00 | 2.00 | 2.15 | 2.07 | +0.07 | +3.50% | 104 | 2,881 | 0.37 | 0.76 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 21.00 | 1.40 | 1.45 | 1.43 | +0.08 | +5.93% | 42 | 3,148 | 0.36 | 0.62 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 22.00 | 0.90 | 1.05 | 1.02 | +0.10 | +10.87% | 567 | 4,607 | 0.37 | 0.47 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 23.00 | 0.55 | 0.60 | 0.60 | +0.05 | +9.10% | 23 | 1,044 | 0.36 | 0.33 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 24.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 550 | 0.37 | 0.23 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 16 | 12,264 | 0.37 | 0.14 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 26.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.09 | 0.06 | -0.01 | 12/30/2024 | 2/4/2025 3:59:41 PM EST |
| 27.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.81 | 0.05 | 0.03 | 0.00 | 12/16/2024 | 2/4/2025 3:59:41 PM EST |
| 28.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.02 | 0.02 | 0.00 | 10/30/2024 | 2/4/2025 3:59:41 PM EST |
| 29.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 261 | 0.90 | 0.01 | 0.01 | 0.00 | 10/22/2024 | 2/4/2025 3:59:41 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 2/4/2025 3:59:41 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 | 2/4/2025 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:41 PM EST |
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 2/4/2025 3:59:41 PM EST |
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:41 PM EST |
| 16.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.03 | -0.01 | 0.01 | 0.00 | 1/10/2025 | 2/4/2025 3:59:41 PM EST |
| 17.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 150 | 0.89 | -0.03 | 0.02 | 0.00 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 18.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 215 | 0.40 | -0.08 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 19.00 | 0.20 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 2,264 | 0.37 | -0.14 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 20.00 | 0.40 | 0.45 | 0.45 | -0.05 | -10.00% | 50 | 437 | 0.36 | -0.24 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 21.00 | 0.75 | 0.85 | 0.78 | -0.02 | -2.50% | 15 | 115 | 0.36 | -0.38 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 22.00 | 1.25 | 1.35 | 1.29 | -0.16 | -11.04% | 73 | 171 | 0.36 | -0.53 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 23.00 | 1.90 | 2.00 | 2.06 | 0.00 | 0.00% | 0 | 56 | 0.36 | -0.67 | 0.14 | -0.01 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 24.00 | 2.65 | 2.80 | 4.30 | 0.00 | 0.00% | 0 | 71 | 0.36 | -0.77 | 0.11 | -0.01 | 10/1/2024 | 2/4/2025 3:59:41 PM EST |
| 25.00 | 3.50 | 3.70 | 3.64 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.86 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 26.00 | 4.40 | 6.90 | 5.36 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.91 | 0.06 | -0.01 | 9/24/2024 | 2/4/2025 3:59:41 PM EST |
| 27.00 | 5.30 | 5.60 | % | 0 | 0 | 0.50 | -0.95 | 0.03 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 28.00 | 6.10 | 6.60 | % | 0 | 0 | 0.56 | -0.98 | 0.02 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 29.00 | 7.10 | 7.80 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:41 PM EST | |||
| 30.00 | 7.90 | 10.30 | % | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:41 PM EST |