Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $18.79 as of 11/20/2024 7:42:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.60 | 16.90 | 14.35 | 0.00 | 0.00% | 0 | 1 | 7.27 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 4:00:01 PM EST |
| 5.00 | 12.60 | 15.00 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 10.60 | 13.00 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 8.00 | 9.30 | 12.60 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 9.00 | 9.00 | 10.50 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 8.00 | 9.50 | 10.70 | 0.00 | 0.00% | 0 | 25 | 2.26 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 7.00 | 8.50 | 9.22 | 0.00 | 0.00% | 0 | 15 | 1.99 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 6.00 | 7.50 | 8.70 | 0.00 | 0.00% | 0 | 23 | 1.74 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 5.10 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 229 | 1.51 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 4.20 | 5.40 | 7.10 | 0.00 | 0.00% | 0 | 595 | 1.22 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 3.70 | 3.90 | 3.80 | +0.83 | +27.95% | 1 | 1,033 | 1.03 | 0.98 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 2.65 | 2.90 | 2.89 | +0.37 | +14.69% | 2 | 280 | 1.37 | 0.94 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 1.85 | 3.70 | 1.95 | -0.04 | -2.01% | 10 | 327 | 0.62 | 0.84 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 1.10 | 1.25 | 1.15 | -0.07 | -5.74% | 66 | 1,495 | 0.35 | 0.68 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.65 | 0.70 | 0.65 | -0.01 | -1.52% | 6 | 598 | 0.36 | 0.47 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 0.30 | 0.35 | 0.30 | -0.02 | -6.25% | 8 | 4,173 | 0.36 | 0.28 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 0.10 | 0.15 | 0.14 | -0.01 | -6.67% | 15 | 881 | 0.34 | 0.14 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 14 | 491 | 0.38 | 0.06 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,003 | 0.42 | 0.02 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 161 | 1.05 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 305 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 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 | 6.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 45 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 4:00:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 531 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 336 | 0.70 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 738 | 0.56 | -0.02 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1,775 | 0.49 | -0.06 | 0.06 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 17.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,631 | 0.31 | -0.16 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 18.00 | 0.40 | 0.45 | 0.40 | +0.01 | +2.57% | 1 | 2,164 | 0.36 | -0.32 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 19.00 | 0.85 | 0.95 | 0.90 | +0.05 | +5.89% | 50 | 1,012 | 0.36 | -0.53 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 20.00 | 1.45 | 1.60 | 1.58 | 0.00 | 0.00% | 0 | 1,008 | 0.34 | -0.72 | 0.18 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 2.30 | 2.45 | 3.03 | 0.00 | 0.00% | 0 | 581 | 0.35 | -0.86 | 0.12 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 3.20 | 3.40 | 4.03 | 0.00 | 0.00% | 0 | 82 | 0.49 | -0.94 | 0.06 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 23.00 | 4.10 | 4.40 | 3.61 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.98 | 0.03 | 0.00 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 24.00 | 3.80 | 7.10 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:01 PM EST |
| 25.00 | 6.00 | 6.50 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 5.10 | 9.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 8.00 | 8.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 7.20 | 9.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 9.20 | 13.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |