Options Chain for ALAMOS GOLD INC NEW COM CL A (AGI) - $15.30 as of 4/26/2024 8:51:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.40 | 12.60 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 8.80 | 11.80 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 6.00 | 9.00 | 9.50 | 8.70 | 0.00 | 0.00% | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:00 PM EST |
| 7.00 | 8.20 | 9.30 | 7.80 | 0.00 | 0.00% | 0 | 7 | 3.87 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:00 PM EST |
| 8.00 | 7.20 | 8.80 | 6.70 | 0.00 | 0.00% | 0 | 3 | 4.03 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:00 PM EST |
| 9.00 | 6.20 | 8.20 | 6.20 | 0.00 | 0.00% | 0 | 15 | 1.40 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 3.60 | 6.60 | 4.90 | 0.00 | 0.00% | 0 | 6 | 2.81 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 4:00:00 PM EST |
| 11.00 | 2.50 | 6.10 | 4.15 | 0.00 | 0.00% | 0 | 6 | 1.29 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 12.00 | 2.15 | 4.80 | 3.30 | 0.00 | 0.00% | 2 | 63 | 0.72 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 13.00 | 2.30 | 2.45 | 2.25 | -0.03 | -1.32% | 20 | 81 | 0.53 | 0.96 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 14.00 | 1.40 | 1.50 | 1.45 | +0.18 | +14.18% | 27 | 826 | 0.39 | 0.84 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.70 | 0.75 | 0.70 | +0.09 | +14.76% | 171 | 2,339 | 0.38 | 0.61 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 16.00 | 0.25 | 0.30 | 0.25 | +0.02 | +8.70% | 77 | 2,416 | 0.37 | 0.33 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.00 | 0.05 | 0.15 | 0.05 | -0.02 | -28.58% | 8 | 1,189 | 0.38 | 0.14 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 563 | 0.53 | 0.04 | 0.07 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.01 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 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 | 6.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 11.00 | 0.00 | 1.05 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 118 | 0.99 | -0.01 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 132 | 0.56 | -0.04 | 0.06 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 14.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 11 | 1,352 | 0.39 | -0.16 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 21 | 902 | 0.38 | -0.39 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 16.00 | 0.90 | 1.00 | 0.95 | -0.20 | -17.40% | 98 | 1,127 | 0.36 | -0.67 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.00 | 1.70 | 1.80 | 1.90 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.86 | 0.16 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 18.00 | 2.65 | 2.80 | 3.20 | 0.00 | 0.00% | 0 | 41 | 0.56 | -0.96 | 0.07 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 19.00 | 3.30 | 3.80 | % | 0 | 0 | 0.68 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 20.00 | 4.60 | 4.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 21.00 | 3.90 | 7.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 22.00 | 4.80 | 8.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 7.80 | 11.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |