Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $24.89 as of 5/5/2025 7:23:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 20.60 | 24.40 | 16.82 | 0.00 | 0.00% | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:52 PM EST |
| 5.00 | 19.20 | 22.50 | % | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 8.00 | 16.20 | 19.00 | 11.60 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 14.20 | 17.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 12.00 | 11.60 | 15.60 | 16.15 | 0.00 | 0.00% | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 13.00 | 11.30 | 14.50 | 15.30 | 0.00 | 0.00% | 0 | 80 | 2.30 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 14.00 | 10.50 | 13.60 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.00 | 9.70 | 12.20 | 14.60 | 0.00 | 0.00% | 0 | 25 | 1.77 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 16.00 | 7.70 | 11.00 | 12.00 | 0.00 | 0.00% | 0 | 18 | 1.50 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 17.00 | 8.40 | 9.00 | 12.50 | 0.00 | 0.00% | 0 | 109 | 0.78 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 7.70 | 7.90 | 6.97 | 0.00 | 0.00% | 0 | 2,563 | 0.68 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 19.00 | 6.70 | 7.10 | 6.03 | 0.00 | 0.00% | 0 | 203 | 0.74 | 0.98 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 5.70 | 6.00 | 5.70 | +0.55 | +10.68% | 3 | 390 | 0.50 | 0.95 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 21.00 | 4.80 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 296 | 0.40 | 0.92 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 22.00 | 4.00 | 4.20 | 4.05 | +0.80 | +24.62% | 19 | 1,437 | 0.43 | 0.87 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 23.00 | 3.20 | 3.40 | 3.16 | +0.64 | +25.40% | 12 | 693 | 0.43 | 0.80 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 24.00 | 2.45 | 3.00 | 2.24 | +0.39 | +21.09% | 2 | 1,292 | 0.40 | 0.72 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 1.85 | 2.00 | 1.83 | +0.41 | +28.88% | 36 | 1,684 | 0.41 | 0.62 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 1.35 | 1.45 | 1.45 | +0.50 | +52.64% | 442 | 1,929 | 0.40 | 0.51 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 27.00 | 0.95 | 1.00 | 1.00 | +0.36 | +56.25% | 471 | 2,539 | 0.40 | 0.41 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 28.00 | 0.65 | 0.70 | 0.65 | +0.19 | +41.31% | 81 | 1,629 | 0.40 | 0.31 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 29.00 | 0.45 | 0.50 | 0.45 | +0.10 | +28.58% | 47 | 1,101 | 0.41 | 0.24 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.30 | 0.45 | 0.29 | +0.07 | +31.82% | 38 | 554 | 0.41 | 0.17 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 0.10 | 0.30 | 0.20 | +0.05 | +33.34% | 9 | 1,317 | 0.40 | 0.13 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 32.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 150 | 0.46 | 0.09 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 436 | 0.50 | 0.06 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.61 | 0.04 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 81 | 0.80 | 0.02 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.55 | 0.48 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.01 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 53 | 1.08 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 5/5/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.20 | 0.12 | -0.56 | -82.36% | 2 | 174 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 385 | 0.62 | -0.01 | 0.01 | 0.00 | 3/11/2025 | 5/5/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.96 | -0.02 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 20.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1,068 | 0.49 | -0.05 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 100 | 212 | 0.43 | -0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 22.00 | 0.20 | 0.35 | 0.30 | -0.03 | -9.10% | 2 | 299 | 0.43 | -0.13 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | -0.20 | -30.77% | 5 | 1,300 | 0.42 | -0.20 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 24.00 | 0.70 | 0.85 | 0.77 | -0.35 | -31.25% | 3 | 418 | 0.43 | -0.28 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 1.05 | 1.15 | 1.11 | -0.40 | -26.49% | 198 | 1,113 | 0.42 | -0.38 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 26.00 | 1.55 | 2.10 | 1.60 | -0.50 | -23.81% | 5 | 536 | 0.42 | -0.49 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 27.00 | 2.10 | 2.25 | 2.50 | -0.25 | -9.10% | 1 | 421 | 0.42 | -0.59 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 28.00 | 2.45 | 3.00 | 2.90 | -0.60 | -17.15% | 22 | 283 | 0.36 | -0.69 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 29.00 | 3.60 | 3.80 | 3.70 | -0.40 | -9.76% | 50 | 333 | 0.43 | -0.76 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 4.20 | 4.60 | 4.55 | -0.76 | -14.32% | 44 | 463 | 0.28 | -0.83 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 4.60 | 5.50 | 5.42 | 0.00 | 0.00% | 0 | 300 | 0.23 | -0.87 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 32.00 | 6.10 | 7.00 | 6.89 | 0.00 | 0.00% | 0 | 34 | 0.55 | -0.91 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 33.00 | 7.10 | 8.00 | % | 0 | 0 | 0.77 | -0.94 | 0.03 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 34.00 | 7.60 | 9.10 | 5.00 | 0.00 | 0.00% | 0 | 31 | 0.87 | -0.96 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 8.90 | 9.50 | 6.10 | 0.00 | 0.00% | 0 | 10 | 0.75 | -0.98 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 9.90 | 11.60 | 6.11 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 37.00 | 10.10 | 12.40 | % | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 38.00 | 11.60 | 13.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 39.00 | 12.80 | 15.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 40.00 | 13.60 | 15.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 41.00 | 14.60 | 16.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 42.00 | 15.60 | 17.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 43.00 | 16.50 | 18.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 44.00 | 17.50 | 19.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |