Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $25.89 as of 5/30/2025 6:21:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 21.20 | 24.90 | 16.82 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/30/2025 3:59:59 PM EST |
| 5.00 | 19.50 | 22.90 | % | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.00 | 16.50 | 19.80 | 11.60 | 0.00 | 0.00% | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 5/30/2025 3:59:59 PM EST |
| 10.00 | 14.60 | 17.80 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 12.00 | 12.60 | 15.80 | 16.15 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 11.60 | 14.80 | 12.20 | 0.00 | 0.00% | 0 | 60 | 3.22 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 10.60 | 13.80 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 9.40 | 12.80 | 14.60 | 0.00 | 0.00% | 0 | 25 | 2.70 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 8.40 | 11.80 | 8.43 | 0.00 | 0.00% | 0 | 21 | 2.31 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 8.50 | 9.40 | 8.85 | 0.00 | 0.00% | 0 | 107 | 1.32 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 7.60 | 8.10 | 7.76 | 0.00 | 0.00% | 0 | 1,881 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 6.70 | 7.40 | 6.90 | 0.00 | 0.00% | 0 | 201 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 5.70 | 6.10 | 5.70 | -0.30 | -5.00% | 5 | 387 | 0.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 4.60 | 5.40 | 5.46 | 0.00 | 0.00% | 0 | 294 | 0.84 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 3.80 | 4.10 | 4.16 | +0.21 | +5.32% | 2 | 1,436 | 0.77 | 0.97 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 2.80 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 774 | 0.50 | 0.91 | 0.08 | -0.01 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 1.20 | 2.25 | 2.08 | 0.00 | 0.00% | 0 | 1,275 | 0.22 | 0.82 | 0.12 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 1.40 | 1.50 | 1.50 | +0.12 | +8.70% | 89 | 2,758 | 0.38 | 0.68 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 0.80 | 0.95 | 0.85 | -0.02 | -2.30% | 222 | 2,171 | 0.36 | 0.50 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 0.45 | 0.50 | 0.51 | +0.01 | +2.00% | 142 | 4,127 | 0.36 | 0.33 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 0.20 | 0.30 | 0.24 | -0.01 | -4.00% | 35 | 2,526 | 0.35 | 0.21 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 0.10 | 0.15 | 0.15 | +0.03 | +25.00% | 8 | 2,500 | 0.37 | 0.12 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 1 | 781 | 0.40 | 0.06 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 32 | 1,378 | 0.57 | 0.03 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 171 | 0.58 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 433 | 1.23 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:59 PM EST |
| 34.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 67 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 81 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 49 | 0.72 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 53 | 1.97 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 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 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 1.35 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 7 | 2.66 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 1.40 | 0.60 | 0.00 | 0.00% | 0 | 7 | 2.47 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 174 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 374 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 142 | 1.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,062 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 21.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 326 | 0.51 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 1.10 | 0.13 | 0.00 | 0.00% | 0 | 729 | 0.77 | -0.03 | 0.03 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.25 | 0.16 | -0.02 | -11.12% | 2 | 1,625 | 0.45 | -0.09 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 24.00 | 0.20 | 0.30 | 0.30 | -0.05 | -14.29% | 64 | 1,154 | 0.39 | -0.18 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 0.40 | 1.25 | 0.60 | -0.10 | -14.29% | 2 | 1,128 | 0.40 | -0.32 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 0.90 | 1.00 | 1.10 | +0.02 | +1.86% | 1 | 901 | 0.37 | -0.50 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 1.50 | 1.60 | 1.80 | 0.00 | 0.00% | 0 | 583 | 0.36 | -0.67 | 0.16 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 2.25 | 2.40 | 2.55 | +0.07 | +2.83% | 28 | 350 | 0.36 | -0.79 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 3.10 | 3.30 | 3.40 | +0.05 | +1.50% | 11 | 501 | 0.33 | -0.88 | 0.08 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 3.50 | 4.50 | 5.28 | 0.00 | 0.00% | 0 | 500 | 0.63 | -0.94 | 0.05 | -0.01 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 4.30 | 5.40 | 5.42 | 0.00 | 0.00% | 0 | 300 | 0.78 | -0.97 | 0.02 | 0.00 | 5/1/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 5.50 | 6.80 | 5.50 | 0.00 | 0.00% | 0 | 19 | 1.09 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 33.00 | 6.30 | 7.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 34.00 | 7.40 | 8.80 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 8.50 | 9.80 | 6.10 | 0.00 | 0.00% | 0 | 10 | 1.27 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:59 PM EST |
| 36.00 | 9.40 | 10.80 | 6.11 | 0.00 | 0.00% | 0 | 3 | 1.34 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:59 PM EST |
| 37.00 | 10.40 | 11.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 38.00 | 11.30 | 12.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 39.00 | 12.30 | 13.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 13.30 | 14.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 41.00 | 14.30 | 15.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 42.00 | 15.40 | 16.80 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 43.00 | 16.40 | 17.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 44.00 | 17.30 | 18.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |