Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $15.17 as of 4/26/2024 7:02:17 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 11.90 | 12.10 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
5.00 | 9.20 | 11.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
6.00 | 7.10 | 9.10 | 8.70 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 4:00:07 PM EST |
7.00 | 6.50 | 8.10 | 7.80 | 0.00 | 0.00% | 0 | 7 | 2.04 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 4:00:07 PM EST |
8.00 | 5.50 | 7.10 | 6.70 | 0.00 | 0.00% | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 4:00:07 PM EST |
9.00 | 4.80 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 15 | 1.43 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 4:00:07 PM EST |
10.00 | 3.20 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 4:00:07 PM EST |
11.00 | 2.50 | 5.70 | 4.15 | 0.00 | 0.00% | 0 | 6 | 0.95 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
12.00 | 1.20 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 63 | 0.73 | 0.99 | 0.02 | 0.00 | 4/24/2024 | 4/25/2024 4:00:07 PM EST |
13.00 | 1.90 | 2.15 | 2.28 | 0.00 | 0.00% | 0 | 81 | 0.53 | 0.94 | 0.08 | -0.01 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
14.00 | 1.15 | 1.25 | 1.27 | 0.00 | 0.00% | 0 | 826 | 0.37 | 0.79 | 0.20 | -0.01 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
15.00 | 0.55 | 0.60 | 0.61 | 0.00 | 0.00% | 0 | 2,339 | 0.40 | 0.53 | 0.28 | -0.01 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
16.00 | 0.20 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 2,416 | 0.41 | 0.28 | 0.23 | -0.01 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
17.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,189 | 0.42 | 0.12 | 0.14 | -0.01 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 563 | 0.55 | 0.04 | 0.06 | 0.00 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.01 | 0.02 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 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 | 6.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
10.00 | 0.00 | 0.55 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
12.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 118 | 0.71 | -0.01 | 0.02 | 0.00 | 4/19/2024 | 4/25/2024 4:00:07 PM EST |
13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 132 | 0.51 | -0.06 | 0.08 | -0.01 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
14.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,352 | 0.38 | -0.21 | 0.20 | -0.01 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
15.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 902 | 0.37 | -0.47 | 0.28 | -0.01 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
16.00 | 1.15 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 1,127 | 0.39 | -0.72 | 0.23 | -0.01 | 4/25/2024 | 4/25/2024 4:00:07 PM EST |
17.00 | 2.00 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.88 | 0.14 | -0.01 | 4/23/2024 | 4/25/2024 4:00:07 PM EST |
18.00 | 2.85 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 41 | 1.03 | -0.96 | 0.06 | 0.00 | 4/22/2024 | 4/25/2024 4:00:07 PM EST |
19.00 | 2.60 | 5.30 | % | 0 | 0 | 0.79 | -0.99 | 0.02 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
20.00 | 4.90 | 5.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
21.00 | 4.20 | 7.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
22.00 | 6.90 | 7.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST | |||
25.00 | 8.50 | 11.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:07 PM EST |