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: December 4, 2022 at 12:08 a.m.   (Real-time)

  • Last price: 13.480
  • Net change: 0.120
  • Bid price: 13.460
  • Ask price: 13.550
  • 30-day historical volatility: 43.65%
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: 6,495
Volume: 17
Open interest: 2,060
Volume: 58
December 16, 2022 6.45 6.60 6.60 0 0 0 7.00 0 0.02 0.02 0 246 0
December 16, 2022 5.95 6.10 6.10 0 0 0 7.50 0 0.02 0.02 0 102 0
December 16, 2022 5.45 5.60 5.60 0 2 0 8.00 0 0.02 0.02 0 81 0
December 16, 2022 5.20 5.35 5.35 0 0 0 8.25 0 0.02 0.02 0 64 0
December 16, 2022 4.95 5.10 5.10 0 0 0 8.50 0 0.02 0.02 0 14 0
December 16, 2022 4.70 4.85 4.85 0 0 0 8.75 0 0.02 0.02 0 7 0
December 16, 2022 4.45 4.60 4.60 0 3 0 9.00 0 0.02 0.02 0 21 0
December 16, 2022 4.20 4.35 4.35 0 0 0 9.25 0 0.06 0.06 0 0 0
December 16, 2022 3.95 4.10 4.10 0 0 0 9.50 0 0.06 0.06 0 32 0
December 16, 2022 3.70 3.85 3.85 0 0 0 9.75 0 0.06 0.06 0 0 0
December 16, 2022 3.45 3.60 3.60 0 160 0 10.00 0 0.06 0.06 0 60 0
December 16, 2022 2.95 3.10 3.10 0 22 0 10.50 0 0.05 0.05 0 12 0
December 16, 2022 2.45 2.60 2.60 0 870 0 11.00 0 0.07 0.07 0 62 0
December 16, 2022 1.95 2.10 2.10 0 95 0 11.50 0 0.07 0.07 0 26 0
December 16, 2022 1.45 1.65 1.65 0 109 0 12.00 0.02 0.08 0.08 0 40 0
December 16, 2022 1.00 1.15 1.15 0 1,429 0 12.50 0.05 0.10 0.10 -0.09 10 18
December 16, 2022 0.65 0.75 0.75 0 75 0 13.00 0.16 0.24 0.24 -0.14 10 10
December 16, 2022 0.38 0.45 0.45 0 0 0 13.50 0.36 0.49 0.49 0 8 0
December 16, 2022 0.19 0.29 0.29 0 50 0 14.00 0.70 0.80 0.80 0 12 0
December 16, 2022 0.10 0.18 0.18 -0.02 0 15 14.50 1.10 1.20 1.20 0 0 0
December 16, 2022 0.04 0.10 0.10 0 10 0 15.00 1.55 1.65 1.65 0 0 0
December 16, 2022 0 0.06 0.06 0 0 0 16.00 2.45 2.60 2.60 0 0 0
January 20, 2023 5.95 6.10 6.10 0 0 0 7.50 0 0.04 0.04 0 30 0
January 20, 2023 5.45 5.60 5.60 0 0 0 8.00 0 0.04 0.04 0 88 0
January 20, 2023 5.20 5.35 5.35 0 0 0 8.25 0 0.05 0.05 0 0 0
January 20, 2023 4.95 5.10 5.10 0 0 0 8.50 0 0.05 0.05 0 0 0
January 20, 2023 4.70 4.85 4.85 0 0 0 8.75 0 0.07 0.07 0 32 0
January 20, 2023 4.45 4.60 4.60 0 0 0 9.00 0 0.09 0.09 0 0 0
January 20, 2023 4.25 4.40 4.40 0 0 0 9.25 0 0.08 0.08 0 0 0
January 20, 2023 4.00 4.15 4.15 0 0 0 9.50 0.01 0.10 0.10 0 0 0
January 20, 2023 3.75 3.95 3.95 0 0 0 9.75 0.01 0.06 0.06 0 0 0
January 20, 2023 3.45 3.70 3.70 0 12 0 10.00 0.01 0.07 0.07 0 0 0
January 20, 2023 3.00 3.20 3.20 0 0 0 10.50 0.02 0.07 0.07 0 0 0
January 20, 2023 2.55 2.75 2.75 0 131 0 11.00 0.04 0.09 0.09 0 6 0
January 20, 2023 2.10 2.30 2.30 0 30 0 11.50 0.09 0.15 0.15 0 6 0
January 20, 2023 1.70 1.80 1.80 0 40 0 12.00 0.18 0.25 0.25 0 0 0
January 20, 2023 1.30 1.45 1.45 0 0 0 12.50 0.30 0.35 0.35 0 0 0
January 20, 2023 1.00 1.15 1.15 0 10 0 13.00 0.49 0.55 0.55 0 6 0
January 20, 2023 0.75 0.85 0.85 0 0 0 13.50 0.70 0.80 0.80 0 7 0
January 20, 2023 0.55 0.65 0.65 0 0 0 14.00 1.00 1.10 1.10 -0.20 0 5
January 20, 2023 0.40 0.49 0.49 0 0 0 14.50 1.35 1.50 1.50 0 0 0
January 20, 2023 0.30 0.37 0.37 -0.06 0 2 15.00 1.75 1.90 1.90 0 0 0
January 20, 2023 0.17 0.24 0.24 0 0 0 16.00 2.55 2.75 2.75 0 0 0
February 17, 2023 5.95 6.15 6.15 0 0 0 7.50 0 0.06 0.06 0 124 0
February 17, 2023 5.50 5.65 5.65 0 10 0 8.00 0 0.06 0.06 0 108 0
February 17, 2023 5.25 5.45 5.45 0 0 0 8.25 0 0.07 0.07 0 0 0
February 17, 2023 5.00 5.20 5.20 0 0 0 8.50 0 0.08 0.08 0 0 0
February 17, 2023 4.75 4.95 4.95 0 0 0 8.75 0 0.08 0.08 0 0 0
February 17, 2023 4.50 4.70 4.70 0 2 0 9.00 0.01 0.09 0.09 0 0 0
February 17, 2023 4.25 4.45 4.45 0 0 0 9.25 0.01 0.09 0.09 0 0 0
February 17, 2023 4.00 4.25 4.25 0 0 0 9.50 0.02 0.09 0.09 0 0 0
February 17, 2023 3.80 4.00 4.00 0 0 0 9.75 0.02 0.09 0.09 0 0 0
February 17, 2023 3.55 3.75 3.75 0 0 0 10.00 0.03 0.09 0.09 0 0 0
February 17, 2023 3.10 3.30 3.30 0 0 0 10.50 0.06 0.10 0.10 0 16 0
February 17, 2023 2.65 2.85 2.85 0 0 0 11.00 0.12 0.15 0.15 0 7 0
February 17, 2023 2.25 2.40 2.40 0 2,507 0 11.50 0.20 0.25 0.25 0 14 0
February 17, 2023 1.85 2.00 2.00 0 10 0 12.00 0.32 0.40 0.40 0 10 0
February 17, 2023 1.55 1.70 1.70 0 30 0 12.50 0.47 0.55 0.55 0 26 0
February 17, 2023 1.25 1.40 1.40 0 40 0 13.00 0.65 0.80 0.80 0 0 0
February 17, 2023 1.00 1.15 1.15 0 40 0 13.50 0.90 1.05 1.05 0 0 0
February 17, 2023 0.80 0.90 0.90 0 15 0 14.00 1.20 1.35 1.35 0 0 0
February 17, 2023 0.60 0.75 0.75 0 0 0 14.50 1.50 1.65 1.65 0 0 0
February 17, 2023 0.49 0.55 0.55 0 10 0 15.00 1.90 2.05 2.05 0 0 0
February 17, 2023 0.33 0.40 0.40 0 0 0 16.00 2.70 2.85 2.85 0 0 0
March 17, 2023 6.40 6.75 6.75 0 0 0 7.00 0 0.05 0.05 0 103 0
March 17, 2023 5.95 6.25 6.25 0 0 0 7.50 0 0.05 0.05 0 63 0
March 17, 2023 5.45 5.80 5.80 0 1 0 8.00 0 0.07 0.07 0 162 0
March 17, 2023 5.20 5.55 5.55 0 0 0 8.25 0 0.09 0.09 0 57 0
March 17, 2023 5.00 5.35 5.35 0 0 0 8.50 0 0.09 0.09 0 50 0
March 17, 2023 4.75 5.10 5.10 0 0 0 8.75 0 0.09 0.09 0 0 0
March 17, 2023 4.50 4.85 4.85 0 0 0 9.00 0.01 0.09 0.09 0 0 0
March 17, 2023 4.30 4.65 4.65 0 0 0 9.25 0.02 0.09 0.09 0 0 0
March 17, 2023 4.05 4.40 4.40 0 1 0 9.50 0.03 0.10 0.10 0 0 0
March 17, 2023 3.80 4.15 4.15 0 0 0 9.75 0.05 0.10 0.10 0 10 0
March 17, 2023 3.60 3.95 3.95 0 0 0 10.00 0.10 0.14 0.14 0 0 0
March 17, 2023 3.15 3.50 3.50 0 12 0 10.50 0.13 0.20 0.20 0 0 0
March 17, 2023 2.75 2.90 2.90 0 25 0 11.00 0.21 0.29 0.29 0 20 0
March 17, 2023 2.40 2.55 2.55 0 64 0 11.50 0.32 0.40 0.40 0 0 0
March 17, 2023 2.05 2.20 2.20 0 90 0 12.00 0.46 0.55 0.55 0 1 0
March 17, 2023 1.70 1.85 1.85 0 1 0 12.50 0.60 0.75 0.75 0 0 0
March 17, 2023 1.40 1.60 1.60 0 37 0 13.00 0.80 0.95 0.95 0 0 0
March 17, 2023 1.20 1.35 1.35 0 0 0 13.50 1.05 1.20 1.20 0 0 0
March 17, 2023 0.95 1.15 1.15 0 57 0 14.00 1.35 1.50 1.50 0 10 0
March 17, 2023 0.80 0.95 0.95 0 0 0 14.50 1.65 1.85 1.85 0 0 0
March 17, 2023 0.65 0.80 0.80 0 0 0 15.00 2.00 2.20 2.20 0 0 0
March 17, 2023 0.45 0.60 0.60 0 0 0 16.00 2.80 3.00 3.00 0 0 0
April 21, 2023 4.55 4.95 4.95 0 0 0 9.00 0.02 0.10 0.10 0 79 0
April 21, 2023 4.35 4.70 4.70 0 0 0 9.25 0.02 0.10 0.10 0 0 0
April 21, 2023 4.10 4.50 4.50 0 0 0 9.50 0.06 0.15 0.15 0 0 0
April 21, 2023 3.90 4.25 4.25 0 0 0 9.75 0.07 0.15 0.15 0 0 0
April 21, 2023 3.70 4.05 4.05 0 0 0 10.00 0.14 0.20 0.20 0 0 0
April 21, 2023 3.20 3.50 3.50 0 0 0 10.50 0.21 0.29 0.29 0 0 0
April 21, 2023 2.90 3.10 3.10 0 0 0 11.00 0.31 0.40 0.40 0 0 0
April 21, 2023 2.55 2.70 2.70 0 0 0 11.50 0.44 0.55 0.55 0 0 0
April 21, 2023 2.20 2.35 2.35 0 20 0 12.00 0.60 0.70 0.70 0 0 0
April 21, 2023 1.90 2.10 2.10 0 0 0 12.50 0.75 0.90 0.90 0 0 0
April 21, 2023 1.65 1.80 1.80 0 0 0 13.00 1.00 1.15 1.15 0 0 0
April 21, 2023 1.40 1.60 1.60 0 0 0 13.50 1.25 1.40 1.40 0 0 0
April 21, 2023 1.20 1.40 1.40 0 0 0 14.00 1.55 1.70 1.70 0 5 0
April 21, 2023 1.05 1.20 1.20 0 0 0 14.50 1.85 2.05 2.05 0 0 0
April 21, 2023 0.90 1.05 1.05 0 0 0 15.00 2.15 2.40 2.40 0 0 0
April 21, 2023 0.65 0.80 0.80 0 0 0 16.00 2.95 3.15 3.15 0 0 0
May 19, 2023 4.20 4.50 4.50 0 0 0 9.50 0.13 0.20 0.20 0 0 0
May 19, 2023 3.80 4.10 4.10 0 0 0 10.00 0.20 0.25 0.25 -0.05 0 8
May 19, 2023 3.40 3.60 3.60 0 0 0 10.50 0.28 0.35 0.35 0 7 0
May 19, 2023 3.05 3.20 3.20 0 0 0 11.00 0.40 0.50 0.50 -0.10 0 10
May 19, 2023 2.70 2.85 2.85 0 0 0 11.50 0.55 0.65 0.65 0 0 0
May 19, 2023 2.35 2.50 2.50 0 0 0 12.00 0.70 0.80 0.80 0 0 0
May 19, 2023 2.10 2.25 2.25 0 0 0 12.50 0.90 1.00 1.00 -0.15 0 7
May 19, 2023 1.80 2.00 2.00 0 0 0 13.00 1.15 1.25 1.25 0 0 0
May 19, 2023 1.60 1.75 1.75 0 0 0 13.50 1.40 1.55 1.55 0 0 0
May 19, 2023 1.40 1.55 1.55 0 6 0 14.00 1.70 1.85 1.85 0 0 0
May 19, 2023 1.20 1.40 1.40 0 0 0 14.50 1.95 2.15 2.15 0 0 0
May 19, 2023 1.05 1.20 1.20 0 0 0 15.00 2.30 2.50 2.50 0 0 0
May 19, 2023 0.80 0.95 0.95 0 0 0 16.00 3.05 3.25 3.25 0 0 0
June 16, 2023 6.45 6.80 6.80 0 0 0 7.00 0 0.10 0.10 0 128 0
June 16, 2023 5.55 5.95 5.95 0 0 0 8.00 0.02 0.10 0.10 0 12 0
June 16, 2023 5.10 5.50 5.50 0 0 0 8.50 0.06 0.10 0.10 0 0 0
June 16, 2023 4.65 5.10 5.10 0 0 0 9.00 0.09 0.15 0.15 0 10 0
June 16, 2023 4.25 4.65 4.65 0 0 0 9.50 0.16 0.20 0.20 0 0 0
June 16, 2023 3.85 4.10 4.10 0 52 0 10.00 0.22 0.30 0.30 0 0 0
June 16, 2023 3.10 3.30 3.30 0 0 0 11.00 0.46 0.55 0.55 0 54 0
June 16, 2023 2.45 2.65 2.65 0 50 0 12.00 0.75 0.90 0.90 0 0 0
June 16, 2023 1.95 2.10 2.10 0 51 0 13.00 1.15 1.35 1.35 0 0 0
June 16, 2023 1.50 1.70 1.70 0 270 0 14.00 1.75 1.95 1.95 0 1 0
June 16, 2023 1.15 1.35 1.35 0 0 0 15.00 2.40 2.60 2.60 0 0 0
June 16, 2023 0.85 1.10 1.10 0 5 0 16.00 3.10 3.35 3.35 0 0 0
September 15, 2023 6.55 6.95 6.95 0 0 0 7.00 0.02 0.10 0.10 0 0 0
September 15, 2023 5.65 6.15 6.15 0 2 0 8.00 0.07 0.15 0.15 0 0 0
September 15, 2023 5.25 5.65 5.65 0 0 0 8.50 0.13 0.24 0.24 0 0 0
September 15, 2023 4.80 5.30 5.30 0 6 0 9.00 0.19 0.30 0.30 0 0 0
September 15, 2023 4.40 4.70 4.70 0 1 0 9.50 0.28 0.40 0.40 0 0 0
September 15, 2023 4.05 4.30 4.30 0 0 0 10.00 0.39 0.50 0.50 0 0 0
September 15, 2023 3.35 3.70 3.70 0 0 0 11.00 0.65 0.80 0.80 0 0 0
September 15, 2023 2.80 3.10 3.10 0 7 0 12.00 1.00 1.20 1.20 0 0 0
September 15, 2023 2.30 2.60 2.60 0 20 0 13.00 1.45 1.70 1.70 0 0 0
September 15, 2023 1.85 2.15 2.15 0 3 0 14.00 2.00 2.30 2.30 0 1 0
September 15, 2023 1.50 1.80 1.80 0 2 0 15.00 2.65 2.90 2.90 0 0 0
September 15, 2023 1.20 1.50 1.50 0 0 0 16.00 3.30 3.60 3.60 0 0 0