Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

AGI – Alamos Gold Inc.

Last update: September 15, 2025 at 6:12 p.m.   (Real-time)

  • Last price: 46.040
  • Net change: 0.410
  • Bid price: 45.850
  • Ask price: 46.500
  • 30-day historical volatility: 29.72%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 3,517
Volume: 101
Open interest: 730
Volume: 16
September 19, 2025 25.85 26.20 26.20 0 0 0 20.00 0 0.12 0.12 0 0 0
September 19, 2025 23.85 24.20 24.20 0 0 0 22.00 0 0.12 0.12 0 8 0
September 19, 2025 22.90 23.20 23.20 0 0 0 23.00 0 0.12 0.12 0 0 0
September 19, 2025 21.90 22.20 22.20 0 0 0 24.00 0 0.12 0.12 0 0 0
September 19, 2025 20.90 21.20 21.20 0 0 0 25.00 0 0.12 0.12 0 0 0
September 19, 2025 19.90 20.20 20.20 0 0 0 26.00 0 0.12 0.12 0 20 0
September 19, 2025 17.85 18.20 18.20 0 0 0 28.00 0 0.12 0.12 0 35 0
September 19, 2025 15.85 16.20 16.20 0 0 0 30.00 0 0.12 0.12 0 0 0
September 19, 2025 14.90 15.20 15.20 0 0 0 31.00 0 0.12 0.12 0 0 0
September 19, 2025 13.90 14.20 14.20 0 0 0 32.00 0 0.12 0.12 0 8 0
September 19, 2025 12.85 13.20 13.20 0 5 0 33.00 0 0.12 0.12 0 0 0
September 19, 2025 11.90 12.20 12.20 0 3 0 34.00 0 0.12 0.12 0 43 0
September 19, 2025 10.85 11.20 11.20 0 0 0 35.00 0 0.12 0.12 0 65 0
September 19, 2025 9.85 10.20 10.20 0 10 0 36.00 0 0.12 0.12 0 53 0
September 19, 2025 8.85 9.20 9.20 0 10 0 37.00 0 0.12 0.12 0 10 0
September 19, 2025 7.85 8.20 8.20 0 1 0 38.00 0 0.12 0.12 0 10 0
September 19, 2025 6.85 7.20 7.20 0 80 0 39.00 0 0.12 0.12 0 6 0
September 19, 2025 5.85 6.20 6.20 0.85 38 5 40.00 0 0.12 0.12 0 21 0
September 19, 2025 4.85 5.20 5.20 0 4 0 41.00 0 0.12 0.12 0 5 0
September 19, 2025 4.00 4.25 4.25 0.95 42 10 42.00 0 0.12 0.12 0 0 0
September 19, 2025 2.95 3.25 3.25 0 15 0 43.00 0 0.15 0.15 0 42 0
September 19, 2025 2.05 2.30 2.30 0 6 0 44.00 0.05 0.15 0.15 0 14 0
September 19, 2025 1.25 1.55 1.55 0 11 0 45.00 0.20 0.35 0.35 0 0 0
September 19, 2025 0.65 0.80 0.80 0 27 0 46.00 0.55 0.75 0.75 0 0 0
September 19, 2025 0.26 0.41 0.41 0.36 17 4 47.00 1.15 1.35 1.35 0 0 0
September 19, 2025 0.07 0.19 0.19 0.16 0 15 48.00 1.90 2.25 2.25 0 0 0
September 19, 2025 0.01 0.10 0.10 0 0 0 49.00 2.85 3.20 3.20 0 0 0
September 19, 2025 0 0.13 0.13 0 0 0 50.00 3.85 4.15 4.15 0 0 0
September 19, 2025 0 0.12 0.12 0 0 0 52.00 5.85 6.15 6.15 0 0 0
September 19, 2025 0 0.12 0.12 0 0 0 56.00 9.80 10.10 10.10 0 0 0
October 17, 2025 17.95 18.30 18.30 0 0 0 28.00 0 0.17 0.17 0 0 0
October 17, 2025 15.95 16.30 16.30 0 0 0 30.00 0 0.17 0.17 0 21 0
October 17, 2025 14.90 15.30 15.30 0 0 0 31.00 0 0.17 0.17 0 0 0
October 17, 2025 14.00 14.30 14.30 0 0 0 32.00 0 0.17 0.17 0 2 0
October 17, 2025 13.00 13.30 13.30 0 20 0 33.00 0 0.17 0.17 0 5 0
October 17, 2025 12.05 12.30 12.30 0 0 0 34.00 0 0.17 0.17 0 0 0
October 17, 2025 11.05 11.30 11.30 0 3 0 35.00 0 0.17 0.17 0 0 0
October 17, 2025 9.95 10.30 10.30 0 2 0 36.00 0 0.18 0.18 0 8 0
October 17, 2025 9.05 9.35 9.35 0 0 0 37.00 0 0.19 0.19 0 17 0
October 17, 2025 8.10 8.35 8.35 0 37 0 38.00 0.02 0.21 0.21 0 7 0
October 17, 2025 7.05 7.40 7.40 0 37 0 39.00 0.02 0.25 0.25 0 1 0
October 17, 2025 6.15 6.45 6.45 0.30 26 7 40.00 0.09 0.22 0.22 0 34 0
October 17, 2025 5.25 5.55 5.55 0 30 0 41.00 0.17 0.30 0.30 0 0 0
October 17, 2025 4.30 4.65 4.65 0.40 10 20 42.00 0.28 0.41 0.41 0 4 0
October 17, 2025 3.50 3.80 3.80 0 39 0 43.00 0.45 0.65 0.65 0 0 0
October 17, 2025 2.85 3.05 3.05 0 2 0 44.00 0.70 0.85 0.85 0 3 0
October 17, 2025 2.25 2.40 2.40 0 0 0 45.00 1.05 1.30 1.30 -0.45 2 10
October 17, 2025 1.70 1.85 1.85 0.40 1,004 3 46.00 1.50 1.70 1.70 -0.55 20 2
October 17, 2025 1.25 1.40 1.40 0 1,300 0 47.00 2.05 2.25 2.25 0 0 0
October 17, 2025 0.90 1.00 1.00 0.15 11 5 48.00 2.70 2.90 2.90 -0.70 0 1
October 17, 2025 0.60 0.75 0.75 0 1 0 49.00 3.45 3.75 3.75 0 0 0
October 17, 2025 0.41 0.55 0.55 0 0 0 50.00 4.25 4.55 4.55 0 0 0
October 17, 2025 0.18 0.31 0.31 0 0 0 52.00 5.90 6.30 6.30 0 0 0
October 17, 2025 0.02 0.22 0.22 0 0 0 56.00 9.80 10.10 10.10 0 0 0
November 21, 2025 18.05 18.35 18.35 0 0 0 28.00 0 0.25 0.25 0 0 0
November 21, 2025 16.10 16.50 16.50 0 0 0 30.00 0 0.25 0.25 0 0 0
November 21, 2025 15.05 15.45 15.45 0 0 0 31.00 0 0.26 0.26 0 20 0
November 21, 2025 14.10 14.55 14.55 0 8 0 32.00 0.02 0.27 0.27 0 0 0
November 21, 2025 13.15 13.50 13.50 0 18 0 33.00 0.02 0.29 0.29 0 0 0
November 21, 2025 12.20 12.55 12.55 0 0 0 34.00 0.02 0.31 0.31 0 0 0
November 21, 2025 11.25 11.55 11.55 0 10 0 35.00 0.02 0.34 0.34 0 0 0
November 21, 2025 10.25 10.60 10.60 0 0 0 36.00 0.02 0.39 0.39 0 0 0
November 21, 2025 9.30 9.70 9.70 0 0 0 37.00 0.13 0.33 0.33 0 0 0
November 21, 2025 8.35 8.75 8.75 0 25 0 38.00 0.21 0.38 0.38 0 10 0
November 21, 2025 7.45 7.75 7.75 0 10 0 39.00 0.31 0.48 0.48 0 0 0
November 21, 2025 6.60 6.95 6.95 0 5 0 40.00 0.43 0.60 0.60 0 0 0
November 21, 2025 5.70 6.05 6.05 0 0 0 41.00 0.60 0.80 0.80 0 2 0
November 21, 2025 4.95 5.25 5.25 0 0 0 42.00 0.80 1.05 1.05 0 0 0
November 21, 2025 4.25 4.55 4.55 0 2 0 43.00 1.10 1.35 1.35 0 0 0
November 21, 2025 3.65 3.90 3.90 0 3 0 44.00 1.50 1.60 1.60 0 0 0
November 21, 2025 3.15 3.35 3.35 0 7 0 45.00 1.85 2.10 2.10 0 0 0
November 21, 2025 2.65 2.85 2.85 0 0 0 46.00 2.30 2.55 2.55 0 0 0
November 21, 2025 2.15 2.35 2.35 0 0 0 47.00 2.90 3.15 3.15 0 0 0
November 21, 2025 1.75 1.95 1.95 0 8 0 48.00 3.50 3.75 3.75 0 0 0
November 21, 2025 1.45 1.65 1.65 0 2 0 49.00 4.10 4.35 4.35 0 0 0
November 21, 2025 1.15 1.30 1.30 0 0 0 50.00 4.85 5.10 5.10 0 0 0
December 19, 2025 23.95 24.35 24.35 0 0 0 22.00 0 0.36 0.36 0 0 0
December 19, 2025 23.00 23.40 23.40 0 1 0 23.00 0 0.29 0.29 0 0 0
December 19, 2025 21.95 22.40 22.40 0 10 0 24.00 0 0.29 0.29 0 0 0
December 19, 2025 20.95 21.40 21.40 0 0 0 25.00 0 0.29 0.29 0 0 0
December 19, 2025 19.95 20.40 20.40 0 0 0 26.00 0 0.36 0.36 0 12 0
December 19, 2025 18.00 18.50 18.50 0 0 0 28.00 0 0.30 0.30 0 2 0
December 19, 2025 16.15 16.55 16.55 0 0 0 30.00 0.02 0.32 0.32 0 20 0
December 19, 2025 15.10 15.60 15.60 0 0 0 31.00 0.02 0.34 0.34 0 0 0
December 19, 2025 14.20 14.60 14.60 0 14 0 32.00 0.02 0.36 0.36 0 7 0
December 19, 2025 13.20 13.65 13.65 0 0 0 33.00 0.02 0.39 0.39 0 18 0
December 19, 2025 12.30 12.70 12.70 0.20 42 10 34.00 0.02 0.42 0.42 0 6 0
December 19, 2025 11.30 11.75 11.75 0 49 0 35.00 0.02 0.47 0.47 0 23 0
December 19, 2025 10.35 10.80 10.80 0 22 0 36.00 0.18 0.48 0.48 0 0 0
December 19, 2025 9.45 9.90 9.90 0 3 0 37.00 0.27 0.49 0.49 0 0 0
December 19, 2025 8.55 9.00 9.00 0 20 0 38.00 0.39 0.60 0.60 0 17 0
December 19, 2025 7.70 8.10 8.10 0 4 0 39.00 0.50 0.70 0.70 0 0 0
December 19, 2025 6.80 7.30 7.30 0 38 0 40.00 0.65 0.90 0.90 0 13 0
December 19, 2025 6.00 6.50 6.50 0 0 0 41.00 0.90 1.10 1.10 0 0 0
December 19, 2025 5.35 5.70 5.70 0 20 0 42.00 1.15 1.35 1.35 0 0 0
December 19, 2025 4.65 5.05 5.05 0 0 0 43.00 1.50 1.65 1.65 0 0 0
December 19, 2025 4.15 4.40 4.40 0 6 0 44.00 1.90 2.15 2.15 0 0 0
December 19, 2025 3.55 3.85 3.85 0 34 0 45.00 2.30 2.55 2.55 -0.40 0 2
December 19, 2025 3.10 3.30 3.30 0 10 0 46.00 2.80 3.05 3.05 0 0 0
December 19, 2025 2.65 2.85 2.85 0 21 0 47.00 3.35 3.65 3.65 0 0 0
December 19, 2025 2.25 2.50 2.50 0 6 0 48.00 3.90 4.20 4.20 -0.90 0 1
December 19, 2025 1.90 2.15 2.15 0 0 0 49.00 4.55 4.85 4.85 0 0 0
December 19, 2025 1.60 1.85 1.85 0 10 0 50.00 5.25 5.60 5.60 0 0 0
December 19, 2025 0.60 0.85 0.85 0 0 0 55.00 9.20 9.60 9.60 0 0 0
December 19, 2025 0.24 0.39 0.39 0 0 0 60.00 13.90 14.25 14.25 0 0 0
January 16, 2026 16.15 16.65 16.65 0 0 0 30.00 0.02 0.38 0.38 0 0 0
January 16, 2026 15.25 15.70 15.70 0 0 0 31.00 0.02 0.41 0.41 0 0 0
January 16, 2026 14.30 14.80 14.80 0 0 0 32.00 0.02 0.44 0.44 0 0 0
January 16, 2026 13.30 13.80 13.80 0 0 0 33.00 0.02 0.49 0.49 0 0 0
January 16, 2026 12.40 12.85 12.85 0 0 0 34.00 0.02 0.49 0.49 0 0 0
January 16, 2026 11.40 11.95 11.95 0 0 0 35.00 0.21 0.49 0.49 0 7 0
January 16, 2026 10.50 11.05 11.05 0 10 0 36.00 0.30 0.60 0.60 0 0 0
January 16, 2026 9.65 10.15 10.15 0 0 0 37.00 0.41 0.70 0.70 0 2 0
January 16, 2026 8.75 9.30 9.30 0 5 0 38.00 0.55 0.80 0.80 0 1 0
January 16, 2026 7.90 8.50 8.50 0 0 0 39.00 0.70 0.95 0.95 0 1 0
January 16, 2026 7.10 7.65 7.65 0 2 0 40.00 0.90 1.15 1.15 0 0 0
January 16, 2026 6.40 6.90 6.90 0 0 0 41.00 1.10 1.50 1.50 0 0 0
January 16, 2026 5.65 6.10 6.10 0 5 0 42.00 1.40 1.75 1.75 0 0 0
January 16, 2026 5.15 5.45 5.45 0 3 0 43.00 1.75 2.00 2.00 0 7 0
January 16, 2026 4.55 4.85 4.85 0 0 0 44.00 2.15 2.40 2.40 0 0 0
January 16, 2026 3.95 4.25 4.25 0 0 0 45.00 2.50 2.85 2.85 0 0 0
January 16, 2026 3.50 3.75 3.75 0 0 0 46.00 2.95 3.35 3.35 0 0 0
January 16, 2026 3.10 3.30 3.30 0 14 0 47.00 3.60 4.00 4.00 0 0 0
January 16, 2026 2.65 2.90 2.90 0 0 0 48.00 4.25 4.65 4.65 0 0 0
January 16, 2026 2.30 2.55 2.55 0 0 0 49.00 4.90 5.25 5.25 0 0 0
January 16, 2026 2.00 2.25 2.25 0 0 0 50.00 5.55 5.90 5.90 0 0 0
February 20, 2026 16.25 16.75 16.75 0 0 0 30.00 0.02 0.47 0.47 0 0 0
February 20, 2026 15.30 15.90 15.90 0 0 0 31.00 0.02 0.49 0.49 0 0 0
February 20, 2026 14.30 14.95 14.95 0 0 0 32.00 0.02 0.49 0.49 0 0 0
February 20, 2026 13.45 14.05 14.05 0 0 0 33.00 0.02 0.49 0.49 0 0 0
February 20, 2026 12.50 13.10 13.10 0 0 0 34.00 0.27 0.55 0.55 0 0 0
February 20, 2026 11.60 12.20 12.20 0 0 0 35.00 0.36 0.65 0.65 0 0 0
February 20, 2026 10.65 11.35 11.35 0 0 0 36.00 0.46 0.75 0.75 0 0 0
February 20, 2026 9.85 10.50 10.50 0 0 0 37.00 0.60 0.90 0.90 0 0 0
February 20, 2026 9.05 9.70 9.70 0 0 0 38.00 0.75 0.95 0.95 0 0 0
February 20, 2026 8.25 8.85 8.85 0 0 0 39.00 0.95 1.20 1.20 0 0 0
February 20, 2026 7.50 8.05 8.05 0 0 0 40.00 1.25 1.45 1.45 0 0 0
February 20, 2026 6.80 7.25 7.25 0 0 0 41.00 1.50 1.75 1.75 0 0 0
February 20, 2026 6.10 6.70 6.70 0 0 0 42.00 1.80 2.05 2.05 0 0 0
February 20, 2026 5.60 5.95 5.95 0 0 0 43.00 2.20 2.55 2.55 0 0 0
February 20, 2026 5.10 5.35 5.35 0 0 0 44.00 2.65 2.85 2.85 0 0 0
February 20, 2026 4.55 4.85 4.85 0 0 0 45.00 3.05 3.30 3.30 0 0 0
February 20, 2026 4.10 4.35 4.35 0 0 0 46.00 3.55 3.90 3.90 0 0 0
February 20, 2026 3.60 3.95 3.95 0 0 0 47.00 4.10 4.40 4.40 0 0 0
February 20, 2026 3.15 3.50 3.50 0 0 0 48.00 4.70 5.00 5.00 0 0 0
February 20, 2026 2.85 3.10 3.10 0 0 0 49.00 5.35 5.65 5.65 0 0 0
February 20, 2026 2.50 2.75 2.75 0 0 0 50.00 6.00 6.40 6.40 0 0 0
March 20, 2026 21.10 21.65 21.65 0 5 0 25.00 0.01 0.27 0.27 0 0 0
March 20, 2026 16.25 16.95 16.95 0 21 0 30.00 0.02 0.49 0.49 0 15 0
March 20, 2026 14.45 15.10 15.10 0 22 0 32.00 0.03 0.47 0.47 0 7 0
March 20, 2026 12.55 13.30 13.30 0 0 0 34.00 0.29 0.65 0.65 0 0 0
March 20, 2026 11.75 12.35 12.35 0 0 0 35.00 0.45 0.65 0.65 0 5 0
March 20, 2026 10.90 11.40 11.40 0 0 0 36.00 0.65 0.80 0.80 0 0 0
March 20, 2026 9.30 9.95 9.95 0 40 0 38.00 0.90 1.25 1.25 0 54 0
March 20, 2026 7.85 8.30 8.30 0 28 0 40.00 1.40 1.70 1.70 0 0 0
March 20, 2026 6.65 7.00 7.00 0 0 0 42.00 2.10 2.45 2.45 0 0 0
March 20, 2026 5.50 5.85 5.85 0 10 0 44.00 2.75 3.30 3.30 0 0 0
March 20, 2026 4.95 5.30 5.30 0 0 0 45.00 3.25 3.80 3.80 0 7 0
March 20, 2026 4.50 4.80 4.80 0 0 0 46.00 3.75 4.20 4.20 0 0 0
March 20, 2026 3.60 3.90 3.90 0 0 0 48.00 5.00 5.35 5.35 0 0 0
March 20, 2026 2.85 3.15 3.15 0 14 0 50.00 6.20 6.65 6.65 0 0 0
March 20, 2026 1.60 1.90 1.90 0 0 0 55.00 9.95 10.45 10.45 0 0 0
March 20, 2026 0.90 1.15 1.15 0 0 0 60.00 14.20 14.75 14.75 0 0 0
June 19, 2026 21.45 22.00 22.00 0 10 0 25.00 0.02 0.49 0.49 0 0 0
June 19, 2026 16.55 17.30 17.30 0 21 0 30.00 0.29 0.47 0.47 0 0 0
June 19, 2026 14.80 15.50 15.50 0 0 0 32.00 0.44 0.70 0.70 0 0 0
June 19, 2026 13.10 13.80 13.80 0 10 0 34.00 0.65 1.00 1.00 0 0 0
June 19, 2026 12.30 13.00 13.00 0 0 0 35.00 0.85 1.20 1.20 0 0 0
June 19, 2026 11.55 12.20 12.20 0.65 14 2 36.00 1.05 1.40 1.40 0 0 0
June 19, 2026 10.00 10.70 10.70 0 2 0 38.00 1.50 1.90 1.90 0 0 0
June 19, 2026 8.85 9.35 9.35 0 22 0 40.00 2.10 2.55 2.55 0 0 0
June 19, 2026 7.60 8.10 8.10 0 0 0 42.00 2.80 3.30 3.30 0 0 0
June 19, 2026 6.45 6.95 6.95 0 28 0 44.00 3.65 4.15 4.15 0 5 0
June 19, 2026 5.95 6.40 6.40 0.35 6 20 45.00 4.15 4.65 4.65 0 0 0
June 19, 2026 5.45 5.90 5.90 0 5 0 46.00 4.65 5.10 5.10 0 5 0
June 19, 2026 4.60 5.05 5.05 0 0 0 48.00 5.75 6.30 6.30 0 0 0
June 19, 2026 3.95 4.30 4.30 0 21 0 50.00 6.95 7.55 7.55 0 0 0
June 19, 2026 1.50 1.95 1.95 0 0 0 60.00 14.60 15.40 15.40 0 0 0