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: January 23, 2022 at 3:58 a.m.   (Real-time)

  • Last price: 8.830
  • Net change: -0.150
  • Bid price: 8.820
  • Ask price: 8.930
  • 30-day historical volatility: 44.74%
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: 2,544
Volume: 229
Open interest: 1,051
Volume: 1,061
February 18, 2022 1.30 1.55 1.55 0 0 0 7.50 0.01 0.20 0.20 0 4 0
February 18, 2022 1.05 1.25 1.25 0 0 0 7.75 0.03 0.08 0.08 0 0 0
February 18, 2022 0.85 1.05 1.05 0 0 0 8.00 0.06 0.20 0.20 0 0 0
February 18, 2022 0.70 0.85 0.85 0 0 0 8.25 0.10 0.25 0.25 0 0 0
February 18, 2022 0.50 0.65 0.65 0 14 0 8.50 0.20 0.30 0.30 0 20 0
February 18, 2022 0.40 0.50 0.50 0 14 0 8.75 0.30 0.40 0.40 0 14 0
February 18, 2022 0.30 0.40 0.40 0 150 0 9.00 0.45 0.55 0.55 0 35 0
February 18, 2022 0.20 0.30 0.30 0 14 0 9.25 0.60 0.75 0.75 0 0 0
February 18, 2022 0.15 0.25 0.25 0 0 0 9.50 0.80 0.95 0.95 0 14 0
February 18, 2022 0.10 0.20 0.20 0 20 0 9.75 1.00 1.15 1.15 0 125 0
February 18, 2022 0.06 0.20 0.20 0 109 0 10.00 1.20 1.35 1.35 0 7 0
February 18, 2022 0.05 0.20 0.20 0 60 0 10.50 1.65 1.80 1.80 0 0 0
February 18, 2022 0.01 0.20 0.20 0 0 0 11.00 2.15 2.40 2.40 0 0 0
February 18, 2022 0.01 0.20 0.20 0 20 0 11.50 2.60 2.85 2.85 0 0 0
February 18, 2022 0.01 0.20 0.20 0 0 0 12.00 3.10 3.35 3.35 0 0 0
February 18, 2022 0 0.20 0.20 0 0 0 12.50 3.60 3.85 3.85 0 13 0
February 18, 2022 0 0.20 0.20 0 0 0 13.00 4.10 4.30 4.30 0 0 0
March 18, 2022 1.80 1.95 1.95 0 35 0 7.00 0.02 0.07 0.07 0 46 0
March 18, 2022 1.40 1.50 1.50 0 0 0 7.50 0.07 0.10 0.10 0 10 0
March 18, 2022 1.15 1.25 1.25 0 0 0 7.75 0.10 0.20 0.20 0 0 0
March 18, 2022 1.00 1.05 1.05 0 70 0 8.00 0.15 0.25 0.25 0 37 0
March 18, 2022 0.80 0.90 0.90 -0.20 52 14 8.25 0.25 0.35 0.35 0 30 0
March 18, 2022 0.65 0.75 0.75 -0.15 74 14 8.50 0.35 0.40 0.40 -0.05 17 21
March 18, 2022 0.55 0.65 0.65 -0.10 0 10 8.75 0.45 0.55 0.55 0 15 7
March 18, 2022 0.45 0.50 0.50 0 7 0 9.00 0.60 0.75 0.75 0 25 914
March 18, 2022 0.35 0.45 0.45 0 9 0 9.25 0.75 0.85 0.85 -0.05 30 32
March 18, 2022 0.30 0.35 0.35 -0.10 16 10 9.50 0.95 1.05 1.05 0 0 10
March 18, 2022 0.20 0.30 0.30 -0.15 0 61 9.75 1.10 1.20 1.20 0 0 0
March 18, 2022 0.20 0.25 0.25 0 68 0 10.00 1.30 1.45 1.45 0.05 40 14
March 18, 2022 0.10 0.20 0.20 -0.05 24 14 10.50 1.75 1.85 1.85 0 14 14
March 18, 2022 0.08 0.15 0.15 0 105 0 11.00 2.20 2.30 2.30 0 81 0
March 18, 2022 0.05 0.15 0.15 0 606 0 11.50 2.65 2.85 2.85 0 0 0
March 18, 2022 0.02 0.09 0.09 0 315 0 12.00 3.15 3.30 3.30 0 0 0
March 18, 2022 0.02 0.07 0.07 0 7 0 12.50 3.65 3.75 3.75 0 0 0
March 18, 2022 0.02 0.07 0.07 0 120 0 13.00 4.15 4.30 4.30 0 15 0
March 18, 2022 0 0.06 0.06 0 17 0 14.00 5.15 5.30 5.30 0 34 0
April 14, 2022 1.45 1.60 1.60 0 0 0 7.50 0.10 0.20 0.20 0 0 0
April 14, 2022 1.25 1.40 1.40 0 0 0 7.75 0.15 0.30 0.30 0 0 0
April 14, 2022 1.10 1.20 1.20 0 0 0 8.00 0.25 0.40 0.40 0 0 0
April 14, 2022 0.95 1.05 1.05 0 0 0 8.25 0.35 0.50 0.50 0 0 0
April 14, 2022 0.80 0.90 0.90 0 6 0 8.50 0.45 0.60 0.60 0 0 0
April 14, 2022 0.65 0.80 0.80 0 2 0 8.75 0.60 0.65 0.65 0 0 0
April 14, 2022 0.55 0.65 0.65 0 11 0 9.00 0.75 0.80 0.80 0 0 0
April 14, 2022 0.45 0.55 0.55 -0.10 0 7 9.25 0.90 0.95 0.95 0 0 20
April 14, 2022 0.40 0.50 0.50 0 0 0 9.50 1.05 1.15 1.15 0 0 0
April 14, 2022 0.35 0.40 0.40 -0.10 0 21 9.75 1.20 1.30 1.30 -0.05 14 7
April 14, 2022 0.25 0.35 0.35 -0.10 0 14 10.00 1.40 1.55 1.55 0.05 5 14
April 14, 2022 0.20 0.25 0.25 0 14 0 10.50 1.85 1.95 1.95 0 0 0
April 14, 2022 0.15 0.20 0.20 0 44 0 11.00 2.25 2.35 2.35 0 0 0
April 14, 2022 0.10 0.15 0.15 0 0 0 11.50 2.70 2.85 2.85 0 0 0
April 14, 2022 0.06 0.15 0.15 0 17 0 12.00 3.20 3.35 3.35 0 0 0
April 14, 2022 0.06 0.15 0.15 0 2 0 12.50 3.65 3.85 3.85 0 0 0
April 14, 2022 0.04 0.10 0.10 0 4 0 13.00 4.15 4.30 4.30 0 0 0
May 20, 2022 1.55 1.70 1.70 0 0 0 7.50 0.20 0.30 0.30 0 7 0
May 20, 2022 1.35 1.50 1.50 0 0 0 7.75 0.30 0.40 0.40 0 0 0
May 20, 2022 1.20 1.35 1.35 0 7 0 8.00 0.35 0.50 0.50 0 7 0
May 20, 2022 1.05 1.20 1.20 0 0 0 8.25 0.45 0.60 0.60 0 7 0
May 20, 2022 0.90 1.05 1.05 0 0 0 8.50 0.60 0.70 0.70 0 0 0
May 20, 2022 0.80 0.95 0.95 0 0 0 8.75 0.70 0.80 0.80 0 0 0
May 20, 2022 0.70 0.80 0.80 0 0 0 9.00 0.85 0.95 0.95 0 4 0
May 20, 2022 0.60 0.70 0.70 0 0 0 9.25 1.00 1.10 1.10 0 0 0
May 20, 2022 0.50 0.65 0.65 0 0 0 9.50 1.15 1.30 1.30 0 0 0
May 20, 2022 0.45 0.55 0.55 0 0 0 9.75 1.35 1.45 1.45 0 0 0
May 20, 2022 0.40 0.50 0.50 0 100 0 10.00 1.55 1.65 1.65 0 0 0
May 20, 2022 0.30 0.40 0.40 0 0 0 10.50 1.95 2.05 2.05 0 0 0
May 20, 2022 0.20 0.30 0.30 -0.10 3 64 11.00 2.35 2.45 2.45 0 0 0
May 20, 2022 0.15 0.25 0.25 0 30 0 11.50 2.80 2.90 2.90 0 0 0
May 20, 2022 0.10 0.20 0.20 0 2 0 12.00 3.25 3.35 3.35 0 0 0
May 20, 2022 0.06 0.15 0.15 0 0 0 13.00 4.20 4.35 4.35 0 0 0
June 17, 2022 1.95 2.10 2.10 0 9 0 7.00 0.15 0.25 0.25 0 70 0
June 17, 2022 1.60 1.75 1.75 0 0 0 7.50 0.25 0.40 0.40 0 9 0
June 17, 2022 1.45 1.60 1.60 0 0 0 7.75 0.35 0.50 0.50 0 0 0
June 17, 2022 1.30 1.45 1.45 0 3 0 8.00 0.45 0.60 0.60 0 6 0
June 17, 2022 1.15 1.30 1.30 0 0 0 8.25 0.55 0.70 0.70 0 10 0
June 17, 2022 1.00 1.15 1.15 0 0 0 8.50 0.65 0.80 0.80 0 10 0
June 17, 2022 0.90 1.05 1.05 0 0 0 8.75 0.80 0.95 0.95 0 0 0
June 17, 2022 0.75 0.90 0.90 0 2 0 9.00 0.95 1.05 1.05 0 2 0
June 17, 2022 0.70 0.80 0.80 0 0 0 9.25 1.10 1.20 1.20 0 0 0
June 17, 2022 0.60 0.70 0.70 0 10 0 9.50 1.25 1.35 1.35 0 10 0
June 17, 2022 0.55 0.65 0.65 0 0 0 9.75 1.45 1.55 1.55 0 0 0
June 17, 2022 0.45 0.55 0.55 0 17 0 10.00 1.65 1.75 1.75 0 0 0
June 17, 2022 0.35 0.45 0.45 0 0 0 10.50 2.00 2.15 2.15 0 0 0
June 17, 2022 0.30 0.40 0.40 0 5 0 11.00 2.45 2.55 2.55 0 0 0
June 17, 2022 0.15 0.25 0.25 0 5 0 12.00 3.30 3.40 3.40 0 21 0
June 17, 2022 0.10 0.20 0.20 0 0 0 13.00 4.20 4.40 4.40 0 0 0
June 17, 2022 0.06 0.15 0.15 0 4 0 14.00 5.15 5.30 5.30 0 35 0
July 15, 2022 1.65 1.80 1.80 0 0 0 7.50 0.30 0.45 0.45 0 0 0
July 15, 2022 1.50 1.65 1.65 0 0 0 7.75 0.40 0.55 0.55 0 0 0
July 15, 2022 1.35 1.50 1.50 0 0 0 8.00 0.50 0.65 0.65 0 0 0
July 15, 2022 1.20 1.35 1.35 0 0 0 8.25 0.60 0.75 0.75 0 0 0
July 15, 2022 1.05 1.20 1.20 0 0 0 8.50 0.75 0.85 0.85 0 0 0
July 15, 2022 0.95 1.10 1.10 0 0 0 8.75 0.90 1.00 1.00 0 0 0
July 15, 2022 0.85 1.00 1.00 0 0 0 9.00 1.05 1.15 1.15 0 0 0
July 15, 2022 0.75 0.90 0.90 0 0 0 9.25 1.20 1.30 1.30 0 0 0
July 15, 2022 0.70 0.80 0.80 0 0 0 9.50 1.35 1.45 1.45 0 0 0
July 15, 2022 0.60 0.70 0.70 0 0 0 9.75 1.55 1.65 1.65 0 0 0
July 15, 2022 0.55 0.65 0.65 0 0 0 10.00 1.70 1.80 1.80 0 0 0
July 15, 2022 0.35 0.45 0.45 0 0 0 11.00 2.50 2.60 2.60 0 0 0
September 16, 2022 2.10 2.30 2.30 0 3 0 7.00 0.30 0.45 0.45 0 50 0
September 16, 2022 1.80 2.00 2.00 0 7 0 7.50 0.45 0.60 0.60 0 0 0
September 16, 2022 1.50 1.65 1.65 0 14 0 8.00 0.65 0.85 0.85 0 5 0
September 16, 2022 1.25 1.40 1.40 0 14 0 8.50 0.90 1.10 1.10 0 0 0
September 16, 2022 1.05 1.20 1.20 0 3 0 9.00 1.20 1.35 1.35 0 2 0
September 16, 2022 0.85 1.00 1.00 0 36 0 9.50 1.50 1.70 1.70 0 0 0
September 16, 2022 0.70 0.85 0.85 0 9 0 10.00 1.85 2.05 2.05 0 0 0
September 16, 2022 0.50 0.65 0.65 0 73 0 11.00 2.65 2.80 2.80 0 0 0
September 16, 2022 0.35 0.45 0.45 0 50 0 12.00 3.50 3.65 3.65 0 20 0
September 16, 2022 0.25 0.35 0.35 0 66 0 13.00 4.30 4.50 4.50 0 9 0
September 16, 2022 0.15 0.30 0.30 0 0 0 14.00 5.30 5.50 5.50 0 65 0
December 16, 2022 2.30 2.45 2.45 0 0 0 7.00 0.45 0.60 0.60 0 0 0
December 16, 2022 1.95 2.15 2.15 0 0 0 7.50 0.65 0.80 0.80 0 50 0
December 16, 2022 1.70 1.90 1.90 0 0 0 8.00 0.85 1.00 1.00 0 0 0
December 16, 2022 1.45 1.65 1.65 0 0 0 8.50 1.10 1.30 1.30 0 0 0
December 16, 2022 1.25 1.45 1.45 0 0 0 9.00 1.40 1.55 1.55 0 0 0
December 16, 2022 1.05 1.25 1.25 0 0 0 9.50 1.70 1.90 1.90 0 0 0
December 16, 2022 1.00 1.05 1.05 0 0 0 10.00 2.05 2.20 2.20 0 0 0
December 16, 2022 0.65 0.80 0.80 0 0 0 11.00 2.80 3.00 3.00 -0.05 0 8
December 16, 2022 0.50 0.65 0.65 0 46 0 12.00 3.60 3.80 3.80 0 7 0