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.

AG – AG

Last update: July 21, 2024 at 12:27 a.m.   (Real-time)

  • Last price: 8.410
  • Net change: -0.040
  • Bid price: 8.380
  • Ask price: 8.550
  • 30-day historical volatility: 45.62%
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: 7,034
Volume: 837
Open interest: 2,397
Volume: 223
July 26, 2024 (Weekly) 1.34 1.62 1.62 0 0 0 7.00 0 0.05 0.05 0 0 0
July 26, 2024 (Weekly) 1.10 1.38 1.38 0 0 0 7.25 0 0.05 0.05 0 0 0
July 26, 2024 (Weekly) 0.86 1.15 1.15 -0.02 5 10 7.50 0 0.05 0.05 0 0 0
July 26, 2024 (Weekly) 0.63 0.86 0.86 0 45 0 7.75 0.02 0.05 0.05 0 5 0
July 26, 2024 (Weekly) 0.46 0.59 0.59 0 10 0 8.00 0.06 0.09 0.09 0 10 0
July 26, 2024 (Weekly) 0.28 0.32 0.32 -0.02 15 5 8.25 0.12 0.16 0.16 0 20 0
July 26, 2024 (Weekly) 0.16 0.19 0.19 -0.06 25 5 8.50 0.25 0.29 0.29 -0.06 41 100
July 26, 2024 (Weekly) 0.08 0.12 0.12 -0.08 35 54 8.75 0.42 0.46 0.46 0 0 0
July 26, 2024 (Weekly) 0.04 0.07 0.07 -0.04 43 10 9.00 0.53 0.67 0.67 0 0 0
July 26, 2024 (Weekly) 0.02 0.05 0.05 0 70 0 9.25 0.76 0.97 0.97 0 0 0
July 26, 2024 (Weekly) 0 0.04 0.04 0 0 0 9.50 0.94 1.22 1.22 0 0 0
July 26, 2024 (Weekly) 0 0.06 0.06 0 3 0 9.75 1.18 1.46 1.46 0 0 0
July 26, 2024 (Weekly) 0 0.06 0.06 0 20 0 10.00 1.43 1.70 1.70 0 0 0
July 26, 2024 (Weekly) 0 0.05 0.05 0 0 0 10.50 1.93 2.20 2.20 0 0 0
August 2, 2024 (Weekly) 0.90 1.20 1.20 -0.10 0 5 7.50 0.04 0.08 0.08 0 16 0
August 2, 2024 (Weekly) 0.74 0.88 0.88 0 0 0 7.75 0.08 0.11 0.11 0 0 0
August 2, 2024 (Weekly) 0.55 0.61 0.61 0 5 0 8.00 0.14 0.17 0.17 0 0 0
August 2, 2024 (Weekly) 0.40 0.44 0.44 -0.03 3 6 8.25 0.23 0.27 0.27 0 0 0
August 2, 2024 (Weekly) 0.28 0.31 0.31 -0.04 0 100 8.50 0.36 0.40 0.40 0 8 0
August 2, 2024 (Weekly) 0.18 0.23 0.23 -0.06 5 8 8.75 0.51 0.56 0.56 0 30 0
August 2, 2024 (Weekly) 0.12 0.16 0.16 -0.04 8 5 9.00 0.70 0.75 0.75 -0.10 0 16
August 2, 2024 (Weekly) 0.09 0.12 0.12 0 27 0 9.25 0.82 0.96 0.96 0 16 0
August 2, 2024 (Weekly) 0.06 0.09 0.09 0 95 0 9.50 1.03 1.18 1.18 0 16 0
August 2, 2024 (Weekly) 0.04 0.08 0.08 0 123 0 9.75 1.22 1.48 1.48 0 0 0
August 2, 2024 (Weekly) 0.02 0.06 0.06 0 0 0 10.00 1.40 1.76 1.76 0 0 0
August 2, 2024 (Weekly) 0 0.08 0.08 0 0 0 10.50 1.89 2.25 2.25 0 0 0
August 9, 2024 (Weekly) 0.90 1.27 1.27 0 0 0 7.50 0 0.48 0.48 0 0 0
August 9, 2024 (Weekly) 0.79 0.94 0.94 0 0 0 7.75 0.13 0.16 0.16 0 0 0
August 9, 2024 (Weekly) 0.61 0.66 0.66 0 0 0 8.00 0.20 0.23 0.23 0 0 0
August 9, 2024 (Weekly) 0.46 0.51 0.51 0 0 0 8.25 0.29 0.33 0.33 -0.05 0 24
August 9, 2024 (Weekly) 0.34 0.39 0.39 0 16 0 8.50 0.42 0.46 0.46 0 0 0
August 9, 2024 (Weekly) 0.25 0.29 0.29 0 0 0 8.75 0.58 0.62 0.62 0 0 0
August 9, 2024 (Weekly) 0.19 0.22 0.22 0 28 0 9.00 0.76 0.80 0.80 0 0 0
August 9, 2024 (Weekly) 0.14 0.17 0.17 0 0 0 9.25 0.96 1.00 1.00 0 0 0
August 9, 2024 (Weekly) 0.10 0.13 0.13 0 15 0 9.50 1.07 1.22 1.22 0 0 0
August 9, 2024 (Weekly) 0.07 0.10 0.10 0 0 0 9.75 1.29 1.44 1.44 0 0 0
August 9, 2024 (Weekly) 0.05 0.09 0.09 0 0 0 10.00 1.47 1.74 1.74 0 0 0
August 9, 2024 (Weekly) 0.03 0.07 0.07 0 0 0 10.50 1.90 2.26 2.26 0 0 0
August 16, 2024 3.60 3.90 3.90 0 15 0 4.75 0 0.05 0.05 0 0 0
August 16, 2024 3.35 3.65 3.65 0 0 0 5.00 0 0.05 0.05 0 0 0
August 16, 2024 3.10 3.40 3.40 0 5 0 5.25 0 0.05 0.05 0 0 0
August 16, 2024 2.85 3.15 3.15 0 0 0 5.50 0 0.05 0.05 0 0 0
August 16, 2024 2.60 2.89 2.89 0 0 0 5.75 0 0.05 0.05 0 0 0
August 16, 2024 2.37 2.64 2.64 0 3 0 6.00 0 0.05 0.05 0 0 0
August 16, 2024 2.12 2.39 2.39 0 0 0 6.25 0 0.05 0.05 0 0 0
August 16, 2024 1.88 2.14 2.14 0 1 0 6.50 0 0.07 0.07 0 0 0
August 16, 2024 1.63 1.94 1.94 0 0 0 6.75 0.02 0.08 0.08 0 0 0
August 16, 2024 1.41 1.66 1.66 0 0 0 7.00 0.05 0.09 0.09 0 20 0
August 16, 2024 1.25 1.38 1.38 0 0 0 7.25 0.08 0.12 0.12 0 165 0
August 16, 2024 1.04 1.18 1.18 0 2 0 7.50 0.12 0.16 0.16 0 20 0
August 16, 2024 0.85 0.91 0.91 0 0 0 7.75 0.18 0.22 0.22 0 10 0
August 16, 2024 0.69 0.74 0.74 0 47 0 8.00 0.26 0.30 0.30 0 18 0
August 16, 2024 0.54 0.60 0.60 0 2 0 8.25 0.36 0.40 0.40 0 15 0
August 16, 2024 0.42 0.48 0.48 0 22 0 8.50 0.49 0.54 0.54 0 30 5
August 16, 2024 0.32 0.38 0.38 0 0 0 8.75 0.65 0.69 0.69 0 10 0
August 16, 2024 0.26 0.30 0.30 -0.08 111 10 9.00 0.82 0.87 0.87 -0.01 110 5
August 16, 2024 0.20 0.24 0.24 0 50 0 9.25 1.01 1.06 1.06 0 0 0
August 16, 2024 0.15 0.19 0.19 0 147 0 9.50 1.20 1.27 1.27 0 41 0
August 16, 2024 0.12 0.16 0.16 0 25 0 9.75 1.35 1.49 1.49 0 10 0
August 16, 2024 0.10 0.13 0.13 0 83 0 10.00 1.56 1.71 1.71 0 40 0
August 16, 2024 0.06 0.10 0.10 0 7 0 10.50 1.97 2.21 2.21 0 4 0
August 16, 2024 0.04 0.08 0.08 0 32 0 11.00 2.46 2.74 2.74 0 5 0
August 16, 2024 0 0.09 0.09 0 48 0 11.50 2.96 3.20 3.20 0 4 0
August 16, 2024 0 0.07 0.07 0 109 0 12.00 3.45 3.70 3.70 0 10 0
August 16, 2024 0 0.07 0.07 0 63 0 12.50 3.95 4.25 4.25 0 0 0
August 16, 2024 0 0.06 0.06 0 99 0 13.00 4.45 4.70 4.70 0 0 0
August 16, 2024 0 0.06 0.06 0 0 0 13.50 4.90 5.20 5.20 0 0 0
September 20, 2024 4.35 4.60 4.60 0 0 0 4.00 0 0.05 0.05 0 0 0
September 20, 2024 3.85 4.15 4.15 0 0 0 4.50 0 0.05 0.05 0 0 0
September 20, 2024 3.35 3.65 3.65 0 38 0 5.00 0 0.05 0.05 0 55 0
September 20, 2024 2.91 3.10 3.10 0 0 0 5.50 0.02 0.07 0.07 0 30 0
September 20, 2024 2.42 2.64 2.64 0 10 0 6.00 0.02 0.10 0.10 0 15 0
September 20, 2024 2.18 2.39 2.39 0 0 0 6.25 0.07 0.11 0.11 0 0 0
September 20, 2024 2.01 2.19 2.19 0 10 0 6.50 0.10 0.13 0.13 0 13 0
September 20, 2024 1.83 1.96 1.96 0 0 0 6.75 0.14 0.17 0.17 0 5 0
September 20, 2024 1.63 1.78 1.78 0 10 0 7.00 0.19 0.21 0.21 0 15 0
September 20, 2024 1.44 1.57 1.57 0 0 0 7.25 0.24 0.27 0.27 0 41 0
September 20, 2024 1.26 1.31 1.31 0 54 0 7.50 0.31 0.34 0.34 -0.02 25 2
September 20, 2024 1.10 1.14 1.14 0 20 0 7.75 0.40 0.42 0.42 0 36 0
September 20, 2024 0.95 1.00 1.00 0 30 0 8.00 0.49 0.54 0.54 -0.03 28 1
September 20, 2024 0.82 0.86 0.86 0 35 0 8.25 0.61 0.65 0.65 0 54 0
September 20, 2024 0.70 0.74 0.74 0 83 0 8.50 0.74 0.79 0.79 0 40 5
September 20, 2024 0.60 0.64 0.64 0 0 0 8.75 0.89 0.93 0.93 0 20 0
September 20, 2024 0.51 0.55 0.55 0 139 0 9.00 1.05 1.09 1.09 0 64 0
September 20, 2024 0.44 0.48 0.48 0 25 0 9.25 1.23 1.27 1.27 0 14 0
September 20, 2024 0.38 0.42 0.42 0 92 0 9.50 1.41 1.46 1.46 0 28 0
September 20, 2024 0.33 0.36 0.36 0 31 0 9.75 1.60 1.65 1.65 0 10 0
September 20, 2024 0.29 0.32 0.32 0 370 0 10.00 1.81 1.86 1.86 0 81 0
September 20, 2024 0.25 0.28 0.28 0 20 0 10.25 2.01 2.08 2.08 0 11 0
September 20, 2024 0.21 0.25 0.25 0 57 0 10.50 2.15 2.29 2.29 0 6 0
September 20, 2024 0.19 0.22 0.22 0 213 0 10.75 2.37 2.52 2.52 0 25 0
September 20, 2024 0.17 0.20 0.20 0 28 0 11.00 2.60 2.74 2.74 0 6 0
September 20, 2024 0.13 0.16 0.16 0 12 0 11.50 3.15 3.30 3.30 0 0 0
September 20, 2024 0.10 0.14 0.14 0 0 0 12.00 3.55 3.75 3.75 0 10 0
September 20, 2024 0.09 0.12 0.12 0 9 0 12.50 3.95 4.25 4.25 0 10 0
September 20, 2024 0.05 0.11 0.11 0 76 0 13.00 4.50 4.75 4.75 0 20 0
September 20, 2024 0.04 0.11 0.11 0 67 0 13.50 5.00 5.25 5.25 0 0 0
October 18, 2024 1.75 1.88 1.88 0 3 0 7.00 0.28 0.31 0.31 0 5 0
October 18, 2024 1.57 1.63 1.63 0 32 0 7.25 0.34 0.38 0.38 0 0 0
October 18, 2024 1.40 1.45 1.45 0 0 0 7.50 0.42 0.46 0.46 0 0 0
October 18, 2024 1.25 1.30 1.30 0 0 0 7.75 0.52 0.55 0.55 0 0 0
October 18, 2024 1.11 1.16 1.16 0 20 0 8.00 0.62 0.66 0.66 0 45 0
October 18, 2024 0.98 1.03 1.03 0 0 0 8.25 0.74 0.78 0.78 0 0 0
October 18, 2024 0.86 0.92 0.92 0 20 0 8.50 0.87 0.91 0.91 0 10 0
October 18, 2024 0.76 0.81 0.81 0 0 0 8.75 1.02 1.06 1.06 0 0 0
October 18, 2024 0.67 0.72 0.72 0 80 0 9.00 1.18 1.22 1.22 0 25 0
October 18, 2024 0.59 0.64 0.64 0 16 0 9.25 1.35 1.39 1.39 0 0 0
October 18, 2024 0.52 0.57 0.57 0 0 0 9.50 1.53 1.58 1.58 0 0 0
October 18, 2024 0.47 0.51 0.51 0 200 0 9.75 1.71 1.77 1.77 0 10 0
October 18, 2024 0.41 0.46 0.46 0 28 0 10.00 1.91 1.97 1.97 0 30 0
October 18, 2024 0.33 0.37 0.37 -0.02 110 440 10.50 2.33 2.39 2.39 0 20 0
October 18, 2024 0.27 0.31 0.31 0 28 0 11.00 2.68 2.82 2.82 0 0 0
October 18, 2024 0.22 0.26 0.26 -0.02 82 55 11.50 3.15 3.30 3.30 0 20 0
October 18, 2024 0.18 0.22 0.22 -0.01 80 65 12.00 3.65 3.75 3.75 0 0 0
October 18, 2024 0.15 0.20 0.20 0 10 0 12.50 3.95 4.25 4.25 0 0 0
October 18, 2024 0.13 0.17 0.17 0 150 0 13.00 4.45 4.75 4.75 0 0 0
October 18, 2024 0.12 0.15 0.15 0 10 0 13.50 4.95 5.20 5.20 0 30 0
November 15, 2024 1.86 2.00 2.00 0 16 0 7.00 0.36 0.41 0.41 0 0 0
November 15, 2024 1.70 1.75 1.75 0 0 0 7.25 0.44 0.49 0.49 0 0 0
November 15, 2024 1.54 1.60 1.60 0 3 0 7.50 0.53 0.58 0.58 0 0 0
November 15, 2024 1.39 1.44 1.44 0 0 0 7.75 0.63 0.68 0.68 0 0 0
November 15, 2024 1.26 1.31 1.31 0 15 0 8.00 0.74 0.79 0.79 0 5 0
November 15, 2024 1.12 1.19 1.19 -0.13 20 10 8.25 0.86 0.91 0.91 0 0 0
November 15, 2024 1.02 1.07 1.07 0 15 0 8.50 1.00 1.05 1.05 0 3 0
November 15, 2024 0.92 0.97 0.97 0 36 0 8.75 1.14 1.20 1.20 0 7 0
November 15, 2024 0.83 0.88 0.88 0 84 0 9.00 1.30 1.35 1.35 0 5 0
November 15, 2024 0.74 0.79 0.79 0 25 0 9.25 1.46 1.52 1.52 0 25 0
November 15, 2024 0.66 0.72 0.72 0 0 0 9.50 1.64 1.70 1.70 0 16 0
November 15, 2024 0.60 0.65 0.65 0 13 0 9.75 1.82 1.88 1.88 0 5 0
November 15, 2024 0.55 0.60 0.60 0 0 0 10.00 2.02 2.07 2.07 0 0 0
November 15, 2024 0.45 0.50 0.50 0 15 0 10.50 2.42 2.48 2.48 0 0 0
November 15, 2024 0.38 0.42 0.42 0 46 0 11.00 2.84 2.90 2.90 0 0 0
November 15, 2024 0.32 0.36 0.36 0 0 0 11.50 3.25 3.35 3.35 0 0 0
November 15, 2024 0.27 0.31 0.31 0 0 0 12.00 3.65 3.80 3.80 0 0 0
November 15, 2024 0.23 0.27 0.27 0 8 0 12.50 4.10 4.25 4.25 0 5 0
November 15, 2024 0.20 0.24 0.24 0 0 0 13.00 4.50 4.80 4.80 0 0 0
November 15, 2024 0.17 0.22 0.22 0 60 0 13.50 5.05 5.30 5.30 0 0 0
December 20, 2024 4.40 4.75 4.75 0 0 0 4.00 0 0.07 0.07 0 0 0
December 20, 2024 3.90 4.30 4.30 0 0 0 4.50 0.05 0.10 0.10 0 0 0
December 20, 2024 3.45 3.85 3.85 0 47 0 5.00 0.09 0.13 0.13 0 0 0
December 20, 2024 3.00 3.40 3.40 0 0 0 5.50 0.14 0.18 0.18 0 22 0
December 20, 2024 2.70 2.87 2.87 0 12 0 6.00 0.21 0.26 0.26 0 1 0
December 20, 2024 2.32 2.53 2.53 0 148 0 6.50 0.32 0.37 0.37 0 0 0
December 20, 2024 1.99 2.05 2.05 0 96 0 7.00 0.46 0.51 0.51 0 58 0
December 20, 2024 1.82 1.88 1.88 0 0 0 7.25 0.54 0.59 0.59 0 322 0
December 20, 2024 1.68 1.73 1.73 0 28 0 7.50 0.64 0.70 0.70 0 0 0
December 20, 2024 1.53 1.59 1.59 0 0 0 7.75 0.74 0.79 0.79 0 0 0
December 20, 2024 1.40 1.47 1.47 0 50 0 8.00 0.86 0.91 0.91 0 45 0
December 20, 2024 1.28 1.35 1.35 0 15 0 8.25 0.98 1.03 1.03 0 0 0
December 20, 2024 1.17 1.24 1.24 0 24 0 8.50 1.12 1.17 1.17 0 10 0
December 20, 2024 1.06 1.13 1.13 0 60 0 8.75 1.26 1.32 1.32 0 0 0
December 20, 2024 0.97 1.04 1.04 0 83 0 9.00 1.41 1.47 1.47 0 0 0
December 20, 2024 0.89 0.96 0.96 0 10 0 9.25 1.58 1.64 1.64 0 0 0
December 20, 2024 0.82 0.88 0.88 0 79 0 9.50 1.76 1.81 1.81 0 5 0
December 20, 2024 0.75 0.81 0.81 0 0 0 9.75 1.94 1.99 1.99 0 0 0
December 20, 2024 0.69 0.75 0.75 -0.01 581 4 10.00 2.13 2.19 2.19 0 24 0
December 20, 2024 0.58 0.64 0.64 0 0 0 10.50 2.51 2.58 2.58 0 10 0
December 20, 2024 0.50 0.55 0.55 0 140 0 11.00 2.93 2.98 2.98 0 10 0
December 20, 2024 0.36 0.42 0.42 0 32 0 12.00 3.75 3.85 3.85 0 20 0
December 20, 2024 0.28 0.33 0.33 0 105 0 13.00 4.65 4.85 4.85 0 0 0
December 20, 2024 0.22 0.27 0.27 0 90 0 14.00 5.50 5.80 5.80 0 11 0
January 17, 2025 1.65 1.99 1.99 0 0 0 7.50 0.66 0.82 0.82 0.70 0 50
January 17, 2025 1.62 1.74 1.74 0 0 0 7.75 0.77 0.94 0.94 0 0 0
January 17, 2025 1.50 1.56 1.56 0 0 0 8.00 0.94 0.99 0.99 0 0 0
January 17, 2025 1.38 1.44 1.44 -0.13 0 10 8.25 1.06 1.12 1.12 0 0 0
January 17, 2025 1.27 1.33 1.33 0 0 0 8.50 1.20 1.27 1.27 0 0 0
January 17, 2025 1.17 1.23 1.23 0 0 0 8.75 1.34 1.40 1.40 -0.06 0 10
January 17, 2025 1.08 1.16 1.16 0 0 0 9.00 1.49 1.56 1.56 0 0 0
January 17, 2025 0.99 1.05 1.05 0 0 0 9.25 1.66 1.72 1.72 0 0 0
January 17, 2025 0.92 0.97 0.97 0 0 0 9.50 1.83 1.89 1.89 -0.08 0 5
January 17, 2025 0.85 0.92 0.92 0 0 0 9.75 2.00 2.08 2.08 0 0 0
January 17, 2025 0.79 0.84 0.84 0 0 0 10.00 2.19 2.25 2.25 0 0 0
January 17, 2025 0.67 0.74 0.74 0 0 0 10.50 2.57 2.63 2.63 0 0 0
March 21, 2025 3.60 3.95 3.95 0 1 0 5.00 0.16 0.22 0.22 0 16 0
March 21, 2025 2.91 3.10 3.10 0 0 0 6.00 0.36 0.42 0.42 0 31 0
March 21, 2025 2.59 2.77 2.77 0 0 0 6.50 0.50 0.56 0.56 0 0 0
March 21, 2025 2.28 2.35 2.35 0 100 0 7.00 0.67 0.73 0.73 0 0 0
March 21, 2025 1.99 2.05 2.05 0 5 0 7.50 0.88 0.93 0.93 0 0 0
March 21, 2025 1.73 1.82 1.82 -0.15 15 10 8.00 1.10 1.17 1.17 0 0 0
March 21, 2025 1.51 1.58 1.58 0 12 0 8.50 1.37 1.44 1.44 0 30 0
March 21, 2025 1.31 1.39 1.39 0 79 0 9.00 1.66 1.74 1.74 0 5 0
March 21, 2025 1.14 1.22 1.22 0 66 0 9.50 1.99 2.07 2.07 0 0 0
March 21, 2025 1.01 1.08 1.08 0 182 0 10.00 2.36 2.42 2.42 0 22 0
March 21, 2025 0.89 0.98 0.98 0 2 0 10.50 2.74 2.80 2.80 0 0 0
March 21, 2025 0.79 0.86 0.86 0 103 0 11.00 3.10 3.20 3.20 0 20 0
March 21, 2025 0.62 0.70 0.70 0 443 0 12.00 3.95 4.05 4.05 0 10 0
March 21, 2025 0.50 0.57 0.57 0 18 0 13.00 4.70 4.90 4.90 0 10 0
March 21, 2025 0.42 0.47 0.47 0 166 0 14.00 5.65 5.85 5.85 0 21 0
June 20, 2025 3.10 3.35 3.35 0 0 0 6.00 0.48 0.57 0.57 0 30 0
June 20, 2025 2.50 2.65 2.65 0 3 0 7.00 0.82 0.94 0.94 0 0 0
June 20, 2025 2.22 2.37 2.37 0 0 0 7.50 1.08 1.14 1.14 0 0 0
June 20, 2025 2.00 2.11 2.11 0 1 0 8.00 1.28 1.39 1.39 0 22 0
June 20, 2025 1.77 1.91 1.91 0 21 0 8.50 1.54 1.67 1.67 0 0 0
June 20, 2025 1.58 1.72 1.72 0 0 0 9.00 1.83 1.97 1.97 0 0 0
June 20, 2025 1.41 1.55 1.55 0 64 0 9.50 2.16 2.29 2.29 0 0 0
June 20, 2025 1.35 1.44 1.44 0 0 0 9.75 2.33 2.46 2.46 0 40 0
June 20, 2025 1.28 1.37 1.37 -0.37 30 25 10.00 2.50 2.64 2.64 0 0 0
June 20, 2025 1.05 1.16 1.16 0 0 0 11.00 3.30 3.40 3.40 0 0 0
June 20, 2025 0.84 0.97 0.97 0 2 0 12.00 4.05 4.20 4.20 0 0 0