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: April 13, 2024 at 2:10 a.m.   (Real-time)

  • Last price: 20.970
  • Net change: -0.050
  • Bid price: 20.930
  • Ask price: 21.050
  • 30-day historical volatility: 30.86%
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: 5,838
Volume: 120
Open interest: 1,435
Volume: 175
April 19, 2024 7.90 8.05 8.05 0 0 0 13.00 0 0.07 0.07 0 0 0
April 19, 2024 6.90 7.05 7.05 0 0 0 14.00 0 0.07 0.07 0 0 0
April 19, 2024 6.40 6.55 6.55 0 0 0 14.50 0 0.07 0.07 0 0 0
April 19, 2024 5.90 6.05 6.05 0 11 0 15.00 0 0.07 0.07 0 4 0
April 19, 2024 5.40 5.55 5.55 0 7 0 15.50 0 0.07 0.07 0 1 0
April 19, 2024 4.90 5.05 5.05 0 20 0 16.00 0 0.07 0.07 0 17 0
April 19, 2024 4.40 4.55 4.55 0 7 0 16.50 0 0.07 0.07 0 32 0
April 19, 2024 3.90 4.05 4.05 0 15 0 17.00 0 0.07 0.07 0 30 0
April 19, 2024 3.40 3.55 3.55 0 45 0 17.50 0 0.07 0.07 0 20 0
April 19, 2024 2.90 3.05 3.05 0 371 0 18.00 0 0.07 0.07 0 25 0
April 19, 2024 2.40 2.55 2.55 0 251 0 18.50 0 0.07 0.07 0 0 0
April 19, 2024 1.90 2.05 2.05 0 2,277 0 19.00 0 0.06 0.06 0 0 0
April 19, 2024 1.45 1.60 1.60 0 290 0 19.50 0 0.07 0.07 -0.02 86 100
April 19, 2024 1.00 1.15 1.15 0.60 80 5 20.00 0.05 0.10 0.10 -0.02 20 57
April 19, 2024 0.60 0.75 0.75 0 311 0 20.50 0.15 0.24 0.24 0 10 0
April 19, 2024 0.32 0.42 0.42 0 39 0 21.00 0.32 0.43 0.43 0 24 0
April 19, 2024 0.15 0.22 0.22 0 0 0 21.50 0.65 0.80 0.80 0 0 0
April 19, 2024 0.06 0.13 0.13 0 9 0 22.00 1.00 1.20 1.20 0 0 0
April 19, 2024 0 0.07 0.07 0 0 0 22.50 1.50 1.70 1.70 0 0 0
April 19, 2024 0 0.06 0.06 -0.01 0 70 23.00 1.95 2.20 2.20 0 0 0
April 19, 2024 0 0.05 0.05 0 0 0 23.50 2.45 2.70 2.70 0 0 0
April 19, 2024 0 0.07 0.07 0 0 0 24.00 2.95 3.20 3.20 0 0 0
April 19, 2024 0 0.04 0.04 0 0 0 24.50 3.45 3.70 3.70 0 0 0
April 19, 2024 0 0.04 0.04 0 0 0 25.00 3.95 4.20 4.20 0 0 0
April 19, 2024 0 0.07 0.07 0 0 0 26.00 4.95 5.20 5.20 0 0 0
May 17, 2024 7.95 8.20 8.20 0 0 0 13.00 0 0.19 0.19 0 7 0
May 17, 2024 6.95 7.20 7.20 0 0 0 14.00 0 0.19 0.19 0 14 0
May 17, 2024 6.45 6.70 6.70 0 0 0 14.50 0 0.19 0.19 0 7 0
May 17, 2024 5.95 6.20 6.20 0 0 0 15.00 0 0.17 0.17 0 0 0
May 17, 2024 5.40 5.70 5.70 0 0 0 15.50 0 0.19 0.19 0 0 0
May 17, 2024 4.95 5.20 5.20 0 0 0 16.00 0 0.19 0.19 0 0 0
May 17, 2024 4.50 4.70 4.70 0 14 0 16.50 0 0.06 0.06 0 20 0
May 17, 2024 4.00 4.25 4.25 0 12 0 17.00 0 0.07 0.07 0 15 0
May 17, 2024 3.50 3.75 3.75 0 5 0 17.50 0.02 0.10 0.10 0 20 0
May 17, 2024 3.05 3.30 3.30 0 25 0 18.00 0.05 0.13 0.13 0 0 0
May 17, 2024 2.60 2.80 2.80 0 41 0 18.50 0.10 0.18 0.18 0 7 0
May 17, 2024 2.20 2.35 2.35 0 13 0 19.00 0.19 0.25 0.25 0 0 0
May 17, 2024 1.80 1.95 1.95 0 35 0 19.50 0.30 0.36 0.36 0 10 0
May 17, 2024 1.45 1.60 1.60 0 25 0 20.00 0.41 0.55 0.55 0 37 0
May 17, 2024 1.15 1.30 1.30 0 23 0 20.50 0.65 0.75 0.75 0 0 0
May 17, 2024 0.90 1.05 1.05 0 10 0 21.00 0.85 0.95 0.95 -0.30 60 5
May 17, 2024 0.70 0.80 0.80 0 37 0 21.50 1.15 1.25 1.25 0 25 0
May 17, 2024 0.50 0.65 0.65 0.35 30 7 22.00 1.45 1.60 1.60 -0.25 110 6
May 17, 2024 0.39 0.48 0.48 0.15 0 5 22.50 1.80 1.95 1.95 0 0 0
May 17, 2024 0.28 0.36 0.36 0 10 0 23.00 2.20 2.35 2.35 0 0 0
May 17, 2024 0.20 0.27 0.27 0 0 0 23.50 2.60 2.80 2.80 0 0 0
May 17, 2024 0.12 0.20 0.20 0 0 0 24.00 3.05 3.25 3.25 0 0 0
May 17, 2024 0.07 0.15 0.15 0 0 0 24.50 3.50 3.75 3.75 0 0 0
May 17, 2024 0.06 0.13 0.13 0 0 0 25.00 4.00 4.20 4.20 0 0 0
May 17, 2024 0.02 0.10 0.10 0 0 0 26.00 4.95 5.20 5.20 0 0 0
June 21, 2024 8.95 9.20 9.20 0 24 0 12.00 0 0.11 0.11 0 65 0
June 21, 2024 7.95 8.20 8.20 0 0 0 13.00 0 0.12 0.12 0 49 0
June 21, 2024 7.00 7.20 7.20 0 0 0 14.00 0 0.12 0.12 0 0 0
June 21, 2024 6.50 6.70 6.70 0 0 0 14.50 0 0.12 0.12 0 0 0
June 21, 2024 6.00 6.25 6.25 0 32 0 15.00 0 0.06 0.06 0 10 0
June 21, 2024 5.55 5.75 5.75 0 0 0 15.50 0 0.07 0.07 0 0 0
June 21, 2024 5.05 5.25 5.25 0 30 0 16.00 0.02 0.09 0.09 0 0 0
June 21, 2024 4.55 4.80 4.80 0 0 0 16.50 0.03 0.11 0.11 0 0 0
June 21, 2024 4.10 4.30 4.30 0 46 0 17.00 0.07 0.14 0.14 0 35 0
June 21, 2024 3.65 3.85 3.85 0 0 0 17.50 0.12 0.18 0.18 0 0 0
June 21, 2024 3.25 3.40 3.40 0 81 0 18.00 0.18 0.24 0.24 0 4 0
June 21, 2024 2.80 3.00 3.00 0 10 0 18.50 0.24 0.34 0.34 0 10 0
June 21, 2024 2.40 2.60 2.60 0 52 0 19.00 0.34 0.45 0.45 0 0 0
June 21, 2024 2.05 2.25 2.25 0 125 0 19.50 0.50 0.65 0.65 0 10 0
June 21, 2024 1.75 1.90 1.90 0 49 0 20.00 0.65 0.80 0.80 0 44 0
June 21, 2024 1.50 1.60 1.60 0 4 0 20.50 0.90 1.00 1.00 0 0 0
June 21, 2024 1.25 1.35 1.35 0 1 0 21.00 1.10 1.25 1.25 0 0 0
June 21, 2024 1.00 1.15 1.15 0 20 0 21.50 1.40 1.50 1.50 0 0 0
June 21, 2024 0.80 0.95 0.95 0 0 0 22.00 1.70 1.85 1.85 0 16 0
June 21, 2024 0.65 0.80 0.80 0 0 0 22.50 2.00 2.15 2.15 0 0 0
June 21, 2024 0.50 0.65 0.65 0 0 0 23.00 2.40 2.55 2.55 0 0 0
June 21, 2024 0.33 0.41 0.41 0 200 0 24.00 3.15 3.40 3.40 0 140 0
June 21, 2024 0.20 0.28 0.28 0 0 0 25.00 4.05 4.30 4.30 0 0 0
June 21, 2024 0.13 0.19 0.19 0 0 0 26.00 5.00 5.25 5.25 0 0 0
July 19, 2024 8.00 8.25 8.25 0 0 0 13.00 0 0.14 0.14 0 0 0
July 19, 2024 7.00 7.30 7.30 0 0 0 14.00 0 0.15 0.15 0 0 0
July 19, 2024 6.55 6.80 6.80 0 0 0 14.50 0 0.07 0.07 0 3 0
July 19, 2024 6.05 6.35 6.35 0 0 0 15.00 0.02 0.08 0.08 0 0 0
July 19, 2024 5.60 5.85 5.85 0 0 0 15.50 0.02 0.10 0.10 0 0 0
July 19, 2024 5.10 5.35 5.35 0 0 0 16.00 0.03 0.13 0.13 0 0 0
July 19, 2024 4.60 4.90 4.90 0 0 0 16.50 0.07 0.16 0.16 0 0 0
July 19, 2024 4.20 4.45 4.45 0 6 0 17.00 0.11 0.21 0.21 0 0 0
July 19, 2024 3.80 4.00 4.00 0 0 0 17.50 0.17 0.26 0.26 0 0 0
July 19, 2024 3.30 3.60 3.60 0 0 0 18.00 0.25 0.35 0.35 0 0 0
July 19, 2024 2.95 3.20 3.20 0 0 0 18.50 0.35 0.46 0.46 0 0 0
July 19, 2024 2.60 2.80 2.80 0 5 0 19.00 0.48 0.60 0.60 0 5 0
July 19, 2024 2.25 2.45 2.45 0 0 0 19.50 0.60 0.75 0.75 0 0 0
July 19, 2024 2.00 2.15 2.15 0 0 0 20.00 0.80 0.95 0.95 0 0 0
July 19, 2024 1.70 1.85 1.85 0 0 0 20.50 1.05 1.15 1.15 0 0 0
July 19, 2024 1.50 1.60 1.60 -0.10 10 10 21.00 1.30 1.40 1.40 0 0 0
July 19, 2024 1.25 1.40 1.40 0 20 0 21.50 1.55 1.70 1.70 0 0 0
July 19, 2024 1.05 1.15 1.15 0 0 0 22.00 1.85 2.00 2.00 0 0 0
July 19, 2024 0.85 1.00 1.00 0 0 0 22.50 2.20 2.30 2.30 0 0 0
July 19, 2024 0.70 0.85 0.85 0 0 0 23.00 2.50 2.65 2.65 0 0 0
July 19, 2024 0.60 0.70 0.70 0 0 0 23.50 2.90 3.05 3.05 0 0 0
July 19, 2024 0.46 0.60 0.60 0 0 0 24.00 3.25 3.45 3.45 0 0 0
July 19, 2024 0.37 0.50 0.50 0 24 0 24.50 3.70 3.90 3.90 0 0 0
July 19, 2024 0.31 0.41 0.41 0 0 0 25.00 4.10 4.35 4.35 0 0 0
July 19, 2024 0.20 0.29 0.29 0 0 0 26.00 5.00 5.20 5.20 0 0 0
August 16, 2024 7.85 8.35 8.35 0 0 0 13.00 0 0.15 0.15 0 0 0
August 16, 2024 6.90 7.35 7.35 0 0 0 14.00 0.02 0.09 0.09 0 0 0
August 16, 2024 6.40 6.90 6.90 0 0 0 14.50 0.02 0.10 0.10 0 0 0
August 16, 2024 5.95 6.40 6.40 0 0 0 15.00 0.02 0.12 0.12 0 0 0
August 16, 2024 5.45 5.95 5.95 0 0 0 15.50 0.05 0.14 0.14 0 0 0
August 16, 2024 5.00 5.50 5.50 0 0 0 16.00 0.08 0.17 0.17 0 0 0
August 16, 2024 4.55 5.05 5.05 0 0 0 16.50 0.12 0.23 0.23 0 0 0
August 16, 2024 4.30 4.60 4.60 0 0 0 17.00 0.20 0.28 0.28 0 0 0
August 16, 2024 3.90 4.15 4.15 0 0 0 17.50 0.27 0.37 0.37 0 0 0
August 16, 2024 3.50 3.75 3.75 0 0 0 18.00 0.36 0.47 0.47 0 0 0
August 16, 2024 3.10 3.35 3.35 0 0 0 18.50 0.46 0.60 0.60 0 0 0
August 16, 2024 2.80 3.00 3.00 0 0 0 19.00 0.60 0.75 0.75 0 0 0
August 16, 2024 2.50 2.70 2.70 0 0 0 19.50 0.75 0.95 0.95 0 0 0
August 16, 2024 2.25 2.40 2.40 0 0 0 20.00 0.95 1.15 1.15 0 0 0
August 16, 2024 1.95 2.10 2.10 0.35 30 4 20.50 1.20 1.35 1.35 0 0 0
August 16, 2024 1.70 1.85 1.85 0 0 0 21.00 1.45 1.60 1.60 0 0 0
August 16, 2024 1.50 1.65 1.65 0 0 0 21.50 1.75 1.85 1.85 0 10 0
August 16, 2024 1.30 1.45 1.45 -0.05 0 7 22.00 2.00 2.15 2.15 0 0 0
August 16, 2024 1.10 1.25 1.25 0 0 0 22.50 2.35 2.50 2.50 0 0 0
August 16, 2024 0.95 1.10 1.10 0 0 0 23.00 2.65 2.85 2.85 0 0 0
August 16, 2024 0.80 0.95 0.95 0 0 0 23.50 3.00 3.20 3.20 0 0 0
August 16, 2024 0.65 0.80 0.80 0 0 0 24.00 3.40 3.70 3.70 0 0 0
August 16, 2024 0.55 0.70 0.70 0 0 0 24.50 3.80 4.00 4.00 0 0 0
August 16, 2024 0.46 0.60 0.60 0 0 0 25.00 4.20 4.50 4.50 0 0 0
August 16, 2024 0.32 0.44 0.44 0 0 0 26.00 5.05 5.25 5.25 0 0 0
September 20, 2024 8.85 9.35 9.35 0 0 0 12.00 0 0.17 0.17 0 194 0
September 20, 2024 7.90 8.40 8.40 0 0 0 13.00 0.01 0.09 0.09 0 0 0
September 20, 2024 6.95 7.45 7.45 0 0 0 14.00 0.02 0.12 0.12 0 0 0
September 20, 2024 6.00 6.75 6.75 0 1 0 15.00 0.06 0.17 0.17 0 0 0
September 20, 2024 5.10 5.65 5.65 0 20 0 16.00 0.14 0.24 0.24 0 0 0
September 20, 2024 4.70 5.20 5.20 0 0 0 16.50 0.21 0.29 0.29 0 0 0
September 20, 2024 4.40 4.70 4.70 0 12 0 17.00 0.27 0.38 0.38 0 50 0
September 20, 2024 4.00 4.30 4.30 0 0 0 17.50 0.34 0.47 0.47 0 0 0
September 20, 2024 3.60 3.90 3.90 0 110 0 18.00 0.46 0.60 0.60 0 100 0
September 20, 2024 3.30 3.60 3.60 0 2 0 18.50 0.55 0.75 0.75 0 0 0
September 20, 2024 3.00 3.20 3.20 0 193 0 19.00 0.75 0.90 0.90 0 0 0
September 20, 2024 2.70 2.90 2.90 0 7 0 19.50 0.90 1.10 1.10 0 3 0
September 20, 2024 2.40 2.60 2.60 0 60 0 20.00 1.15 1.30 1.30 0 0 0
September 20, 2024 2.15 2.35 2.35 0 0 0 20.50 1.35 1.50 1.50 0 0 0
September 20, 2024 1.90 2.10 2.10 -0.20 0 10 21.00 1.60 1.80 1.80 0 10 0
September 20, 2024 1.70 1.85 1.85 0 0 0 21.50 1.90 2.05 2.05 0 0 0
September 20, 2024 1.50 1.65 1.65 0 228 0 22.00 2.20 2.35 2.35 0 6 0
September 20, 2024 1.35 1.50 1.50 0 0 0 22.50 2.50 2.65 2.65 0 0 0
September 20, 2024 1.15 1.35 1.35 0 0 0 23.00 2.85 3.00 3.00 -0.10 0 7
September 20, 2024 0.90 1.05 1.05 0 33 0 24.00 3.55 3.80 3.80 0 25 0
September 20, 2024 0.65 0.80 0.80 0 0 0 25.00 4.30 4.60 4.60 0 0 0
September 20, 2024 0.46 0.65 0.65 0 0 0 26.00 5.15 5.40 5.40 0 0 0
December 20, 2024 8.95 9.65 9.65 0 0 0 12.00 0.02 0.12 0.12 0 0 0
December 20, 2024 8.10 8.65 8.65 0 0 0 13.00 0.02 0.15 0.15 0 0 0
December 20, 2024 7.15 7.80 7.80 0 0 0 14.00 0.09 0.21 0.21 0 10 0
December 20, 2024 6.25 6.85 6.85 0 11 0 15.00 0.16 0.31 0.31 0 0 0
December 20, 2024 5.25 6.00 6.00 0 65 0 16.00 0.30 0.44 0.44 0 0 0
December 20, 2024 4.75 5.20 5.20 0 1 0 17.00 0.50 0.65 0.65 0 0 0
December 20, 2024 4.05 4.50 4.50 0 0 0 18.00 0.75 0.95 0.95 0 5 0
December 20, 2024 3.40 3.85 3.85 0 0 0 19.00 1.05 1.30 1.30 0 0 0
December 20, 2024 2.90 3.20 3.20 0 87 0 20.00 1.45 1.70 1.70 0 25 0
December 20, 2024 2.45 2.65 2.65 0 8 0 21.00 1.95 2.20 2.20 0 0 0
December 20, 2024 2.00 2.25 2.25 0 42 0 22.00 2.50 2.75 2.75 0 0 0
December 20, 2024 1.65 1.85 1.85 0 0 0 23.00 3.10 3.40 3.40 0 0 0
December 20, 2024 1.30 1.55 1.55 0 3 0 24.00 3.75 4.05 4.05 0 0 0
December 20, 2024 1.05 1.30 1.30 0 0 0 25.00 4.50 4.90 4.90 0 0 0
December 20, 2024 0.85 1.05 1.05 0 0 0 26.00 5.35 5.65 5.65 0 0 0
March 21, 2025 7.30 7.95 7.95 0 0 0 14.00 0.15 0.38 0.38 0 0 0
March 21, 2025 5.65 6.35 6.35 0 0 0 16.00 0.43 0.65 0.65 0 0 0
March 21, 2025 5.15 5.55 5.55 0 0 0 17.00 0.70 0.95 0.95 0 0 0
March 21, 2025 4.45 4.90 4.90 0 5 0 18.00 0.95 1.25 1.25 0 0 0
March 21, 2025 3.85 4.30 4.30 0 0 0 19.00 1.30 1.60 1.60 0 5 0
March 21, 2025 3.25 3.75 3.75 -0.25 168 2 20.00 1.70 2.00 2.00 0 0 0
March 21, 2025 2.80 3.25 3.25 0 0 0 21.00 2.20 2.50 2.50 0 0 0
March 21, 2025 2.40 2.80 2.80 0 0 0 22.00 2.70 3.05 3.05 0 0 0
March 21, 2025 2.05 2.35 2.35 0 0 0 23.00 3.30 3.65 3.65 0 0 0
March 21, 2025 1.70 2.05 2.05 0 0 0 24.00 3.95 4.35 4.35 0 0 0
March 21, 2025 1.45 1.75 1.75 0 0 0 25.00 4.60 5.05 5.05 0 0 0
March 21, 2025 1.20 1.50 1.50 0 0 0 26.00 5.50 5.90 5.90 0 0 0