Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $26.80 as of 4/1/2025 7:12:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 22.20 | 25.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 5.00 | 20.30 | 23.40 | % | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 8.00 | 17.50 | 20.70 | 9.30 | 0.00 | 0.00% | 0 | 7 | 6.77 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 4/1/2025 3:59:53 PM EST |
| 10.00 | 15.60 | 18.10 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 13.00 | 12.50 | 15.30 | 5.65 | 0.00 | 0.00% | 0 | 7 | 3.95 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 4/1/2025 3:59:53 PM EST |
| 14.00 | 11.60 | 14.20 | 4.60 | 0.00 | 0.00% | 0 | 3 | 3.54 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 4/1/2025 3:59:53 PM EST |
| 15.00 | 10.60 | 13.80 | 8.50 | 0.00 | 0.00% | 0 | 7 | 3.77 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 4/1/2025 3:59:53 PM EST |
| 16.00 | 10.00 | 12.80 | 7.47 | 0.00 | 0.00% | 0 | 11 | 3.47 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 3:59:53 PM EST |
| 17.00 | 8.40 | 11.80 | 8.70 | 0.00 | 0.00% | 0 | 236 | 3.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 18.00 | 7.60 | 9.40 | 8.60 | 0.00 | 0.00% | 0 | 337 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 19.00 | 6.40 | 9.80 | 7.49 | 0.00 | 0.00% | 0 | 248 | 2.67 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:53 PM EST |
| 20.00 | 4.70 | 8.80 | 6.90 | +0.19 | +2.84% | 11 | 2,000 | 2.43 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 21.00 | 3.90 | 7.30 | 5.80 | 0.00 | 0.00% | 0 | 292 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 22.00 | 4.70 | 5.10 | 4.90 | +0.29 | +6.30% | 1 | 954 | 0.67 | 0.99 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 23.00 | 3.70 | 4.00 | 3.66 | -0.24 | -6.16% | 12 | 1,330 | 0.55 | 0.97 | 0.03 | -0.01 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 24.00 | 2.80 | 2.95 | 2.70 | -0.20 | -6.90% | 18 | 353 | 0.34 | 0.91 | 0.07 | -0.02 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 25.00 | 1.95 | 2.10 | 1.95 | -0.17 | -8.02% | 31 | 589 | 0.35 | 0.82 | 0.12 | -0.02 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 26.00 | 1.20 | 1.30 | 1.25 | -0.10 | -7.41% | 28 | 1,995 | 0.35 | 0.68 | 0.18 | -0.02 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 27.00 | 0.65 | 0.75 | 0.67 | -0.13 | -16.25% | 254 | 1,776 | 0.35 | 0.48 | 0.21 | -0.03 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 28.00 | 0.30 | 0.40 | 0.28 | -0.12 | -30.00% | 31 | 756 | 0.35 | 0.29 | 0.17 | -0.02 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 29.00 | 0.10 | 0.20 | 0.17 | +0.02 | +13.34% | 14 | 144 | 0.35 | 0.16 | 0.12 | -0.02 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.15 | 0.09 | +0.01 | +12.50% | 3 | 27 | 0.45 | 0.07 | 0.07 | -0.01 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 173 | 0.59 | 0.03 | 0.03 | 0.00 | 3/28/2025 | 4/1/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.10 | 0.10 | +0.06 | +150.00% | 15 | 15 | 0.56 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 4/1/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 15 | 2.81 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 4/1/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 19 | 2.57 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 4/1/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 39 | 2.34 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 4/1/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 755 | 1.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 243 | 1.46 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 522 | 1.30 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 470 | 1.15 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/1/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 522 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 248 | 1.20 | -0.01 | 0.01 | 0.00 | 3/26/2025 | 4/1/2025 3:59:53 PM EST |
| 23.00 | 0.05 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 447 | 0.74 | -0.03 | 0.03 | -0.01 | 3/27/2025 | 4/1/2025 3:59:53 PM EST |
| 24.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 431 | 0.40 | -0.09 | 0.07 | -0.02 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 25.00 | 0.20 | 0.25 | 0.24 | -0.02 | -7.70% | 3 | 925 | 0.39 | -0.18 | 0.12 | -0.02 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 26.00 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 22 | 364 | 0.38 | -0.32 | 0.18 | -0.02 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 27.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 11 | 405 | 0.36 | -0.52 | 0.21 | -0.03 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 28.00 | 1.45 | 1.60 | 1.48 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.71 | 0.17 | -0.02 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 29.00 | 2.30 | 2.40 | % | 0 | 0 | 0.35 | -0.84 | 0.12 | -0.02 | 4/1/2025 3:59:53 PM EST | |||
| 30.00 | 2.90 | 3.60 | % | 0 | 0 | 0.62 | -0.93 | 0.07 | -0.01 | 4/1/2025 3:59:53 PM EST | |||
| 31.00 | 4.20 | 4.60 | % | 0 | 0 | 0.72 | -0.97 | 0.03 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 32.00 | 4.90 | 5.40 | % | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 33.00 | 5.90 | 6.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 34.00 | 6.90 | 7.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST |