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 7, 2025 at 9:35 a.m.   (Real-time)

  • Last price: 44.580
  • Net change: 0.940
  • Bid price: 44.250
  • Ask price: 44.650
  • 30-day historical volatility: 34.51%
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: 4,410
Volume: 48
Open interest: 658
Volume: 12
September 19, 2025 24.35 24.80 24.80 0 0 0 20.00 0 0.17 0.17 0 0 0
September 19, 2025 22.35 22.80 22.80 0 0 0 22.00 0 0.17 0.17 0 8 0
September 19, 2025 21.35 21.80 21.80 0 0 0 23.00 0 0.17 0.17 0 0 0
September 19, 2025 20.35 20.80 20.80 0 0 0 24.00 0 0.17 0.17 0 0 0
September 19, 2025 19.35 19.80 19.80 0 0 0 25.00 0 0.17 0.17 0 0 0
September 19, 2025 18.35 18.80 18.80 0 7 0 26.00 0 0.17 0.17 0 20 0
September 19, 2025 16.35 16.80 16.80 0 10 0 28.00 0 0.16 0.16 0 35 0
September 19, 2025 14.35 14.80 14.80 0 2 0 30.00 0 0.17 0.17 0 0 0
September 19, 2025 13.35 13.80 13.80 0 0 0 31.00 0 0.17 0.17 0 0 0
September 19, 2025 12.35 12.80 12.80 0 23 0 32.00 0 0.17 0.17 0 8 0
September 19, 2025 11.35 11.80 11.80 0 5 0 33.00 0 0.17 0.17 0 0 0
September 19, 2025 10.35 10.80 10.80 0 38 0 34.00 0 0.17 0.17 0 43 0
September 19, 2025 9.35 9.80 9.80 0 27 0 35.00 0 0.17 0.17 0 65 0
September 19, 2025 8.35 8.80 8.80 0 1,027 0 36.00 0 0.17 0.17 0 53 0
September 19, 2025 7.35 7.80 7.80 0 1,935 0 37.00 0 0.17 0.17 0 10 0
September 19, 2025 6.45 6.80 6.80 0 97 0 38.00 0 0.17 0.17 0 10 0
September 19, 2025 5.40 5.85 5.85 0 197 0 39.00 0 0.18 0.18 0 6 0
September 19, 2025 4.45 4.85 4.85 0.60 46 1 40.00 0.01 0.20 0.20 -0.02 21 6
September 19, 2025 3.50 3.90 3.90 0 8 0 41.00 0.02 0.25 0.25 0 5 0
September 19, 2025 2.55 3.00 3.00 0 53 0 42.00 0.08 0.37 0.37 0 0 0
September 19, 2025 1.90 2.20 2.20 0 15 0 43.00 0.26 0.55 0.55 -0.45 25 5
September 19, 2025 1.25 1.55 1.55 0 6 0 44.00 0.60 0.95 0.95 0 10 0
September 19, 2025 0.75 1.05 1.00 0.10 6 11 45.00 1.10 1.40 1.40 0 0 0
September 19, 2025 0.38 0.65 0.65 0.19 1 16 46.00 1.75 2.05 2.05 0 0 0
September 19, 2025 0.14 0.43 0.43 0 0 0 47.00 2.35 2.90 2.90 0 0 0
September 19, 2025 0.06 0.30 0.30 0 0 0 48.00 3.40 3.70 3.70 0 0 0
September 19, 2025 0.02 0.23 0.23 0 0 0 49.00 4.25 4.75 4.75 0 0 0
September 19, 2025 0.01 0.23 0.23 0 0 0 50.00 5.30 5.65 5.65 0 0 0
September 19, 2025 0 0.17 0.17 0 0 0 52.00 7.25 7.70 7.70 0 0 0
September 19, 2025 0 0.17 0.17 0 0 0 56.00 11.15 11.70 11.70 0 0 0
October 17, 2025 16.40 16.90 16.90 0 0 0 28.00 0 0.18 0.18 0 0 0
October 17, 2025 14.40 14.90 14.90 0 0 0 30.00 0 0.18 0.18 0 21 0
October 17, 2025 13.40 13.90 13.90 0 0 0 31.00 0 0.19 0.19 0 2 0
October 17, 2025 12.50 12.90 12.90 0 0 0 32.00 0 0.19 0.19 0 4 0
October 17, 2025 11.50 11.90 11.90 0 20 0 33.00 0 0.19 0.19 0 5 0
October 17, 2025 10.50 10.90 10.90 0 0 0 34.00 0 0.21 0.21 0 0 0
October 17, 2025 9.45 9.95 9.95 0 3 0 35.00 0.01 0.24 0.24 0 0 0
October 17, 2025 8.50 8.95 8.95 0 2 0 36.00 0.01 0.28 0.28 0 8 0
October 17, 2025 7.55 8.00 8.00 0 0 0 37.00 0.01 0.28 0.28 0 17 0
October 17, 2025 6.60 7.05 7.05 0 37 0 38.00 0.06 0.32 0.32 0 7 0
October 17, 2025 5.65 6.15 6.15 0 37 0 39.00 0.10 0.39 0.39 0 1 0
October 17, 2025 4.70 5.20 5.20 0 27 0 40.00 0.24 0.50 0.50 0 4 0
October 17, 2025 3.85 4.35 4.35 0 30 0 41.00 0.42 0.65 0.65 0 0 0
October 17, 2025 3.20 3.60 3.60 0 10 0 42.00 0.55 0.90 0.90 0 4 0
October 17, 2025 2.60 2.90 2.90 0.65 29 10 43.00 0.90 1.20 1.20 0 0 0
October 17, 2025 2.10 2.35 2.30 0 2 0 44.00 1.30 1.60 1.60 0 3 0
October 17, 2025 1.50 1.85 1.85 0 0 0 45.00 1.90 2.10 2.10 0 2 0
October 17, 2025 1.20 1.40 1.40 0 3 0 46.00 2.40 2.75 2.75 0 0 0
October 17, 2025 0.75 1.05 1.05 0 0 0 47.00 3.10 3.40 3.40 0 0 0
October 17, 2025 0.60 0.80 0.80 0 0 0 48.00 3.75 4.20 4.20 0 0 0
October 17, 2025 0.35 0.65 0.65 0 1 0 49.00 4.55 5.05 5.05 0 0 0
October 17, 2025 0.24 0.50 0.50 0 0 0 50.00 5.40 5.90 5.90 0 0 0
October 17, 2025 0.08 0.37 0.37 0 0 0 52.00 7.25 8.05 8.05 0 0 0
October 17, 2025 0.01 0.27 0.27 0 0 0 56.00 11.30 11.75 11.75 0 0 0
November 21, 2025 16.50 17.05 17.05 0 0 0 28.00 0 0.26 0.26 0 0 0
November 21, 2025 14.45 15.05 15.05 0 0 0 30.00 0.01 0.28 0.28 0 0 0
November 21, 2025 13.55 14.10 14.10 0 0 0 31.00 0.01 0.31 0.31 0 20 0
November 21, 2025 12.50 13.10 13.10 0 8 0 32.00 0.01 0.33 0.33 0 0 0
November 21, 2025 11.55 12.15 12.15 0 18 0 33.00 0.02 0.36 0.36 0 0 0
November 21, 2025 10.65 11.20 11.20 0 0 0 34.00 0.02 0.40 0.40 0 0 0
November 21, 2025 9.65 10.25 10.25 0 10 0 35.00 0.02 0.46 0.46 0 0 0
November 21, 2025 8.75 9.30 9.30 0 0 0 36.00 0.14 0.48 0.48 0 0 0
November 21, 2025 7.85 8.40 8.40 0 0 0 37.00 0.19 0.55 0.55 0 0 0
November 21, 2025 7.00 7.45 7.45 0 25 0 38.00 0.29 0.65 0.65 0 10 0
November 21, 2025 6.10 6.65 6.65 0 10 0 39.00 0.45 0.85 0.85 0 0 0
November 21, 2025 5.30 5.85 5.85 0.60 14 10 40.00 0.70 0.95 0.95 0 0 0
November 21, 2025 4.60 5.10 5.10 0 0 0 41.00 0.85 1.30 1.30 0 2 0
November 21, 2025 3.90 4.40 4.40 0 0 0 42.00 1.15 1.60 1.60 0 0 0
November 21, 2025 3.30 3.75 3.75 0 5 0 43.00 1.70 1.95 1.95 0 0 0
November 21, 2025 2.90 3.20 3.20 0 0 0 44.00 2.00 2.40 2.40 0 0 0
November 21, 2025 2.35 2.70 2.70 0 7 0 45.00 2.65 2.95 2.95 0 0 0
November 21, 2025 2.00 2.25 2.25 0 0 0 46.00 3.20 3.50 3.50 0 0 0
November 21, 2025 1.60 1.90 1.90 0 0 0 47.00 3.75 4.10 4.10 0 0 0
November 21, 2025 1.20 1.60 1.60 0 8 0 48.00 4.45 4.85 4.85 0 0 0
December 19, 2025 22.40 23.25 23.25 0 0 0 22.00 0 0.29 0.29 0 0 0
December 19, 2025 21.45 22.25 22.25 0 1 0 23.00 0 0.29 0.29 0 0 0
December 19, 2025 20.40 21.25 21.25 0 10 0 24.00 0 0.29 0.29 0 0 0
December 19, 2025 19.40 20.25 20.25 0 0 0 25.00 0 0.29 0.29 0 0 0
December 19, 2025 18.45 19.30 19.30 0 0 0 26.00 0 0.29 0.29 0 12 0
December 19, 2025 16.50 17.35 17.35 0 0 0 28.00 0.01 0.32 0.32 0 2 0
December 19, 2025 14.55 15.40 15.40 0 0 0 30.00 0.01 0.38 0.38 0 20 0
December 19, 2025 13.60 14.45 14.45 0 0 0 31.00 0.02 0.42 0.42 0 0 0
December 19, 2025 12.55 13.45 13.45 0 14 0 32.00 0.02 0.46 0.46 0 7 0
December 19, 2025 11.70 12.50 12.50 0 0 0 33.00 0.02 0.50 0.50 0 18 0
December 19, 2025 10.70 11.35 11.35 0 49 0 34.00 0.14 0.46 0.46 0 6 0
December 19, 2025 9.80 10.45 10.45 0 49 0 35.00 0.18 0.50 0.50 0 23 0
December 19, 2025 8.80 9.55 9.55 0 22 0 36.00 0.26 0.60 0.60 0 0 0
December 19, 2025 7.90 8.60 8.60 0 3 0 37.00 0.37 0.75 0.75 0 0 0
December 19, 2025 7.10 7.75 7.75 0 20 0 38.00 0.44 0.90 0.90 0 17 0
December 19, 2025 6.30 6.95 6.95 0 4 0 39.00 0.65 1.05 1.05 0 0 0
December 19, 2025 5.55 6.20 6.20 0 54 0 40.00 0.90 1.30 1.30 0 13 0
December 19, 2025 4.95 5.50 5.50 0 0 0 41.00 1.30 1.65 1.65 0 0 0
December 19, 2025 4.30 4.85 4.85 0 20 0 42.00 1.55 2.00 2.00 0 0 0
December 19, 2025 3.70 4.25 4.25 0 0 0 43.00 1.95 2.35 2.35 0 0 0
December 19, 2025 3.35 3.70 3.70 0 6 0 44.00 2.50 2.80 2.80 0 0 0
December 19, 2025 2.95 3.20 3.20 0 34 0 45.00 2.95 3.35 3.35 0 0 0
December 19, 2025 2.45 2.75 2.75 0 10 0 46.00 3.40 3.95 3.95 0 0 0
December 19, 2025 2.05 2.35 2.35 0 11 0 47.00 4.15 4.50 4.50 0 0 0
December 19, 2025 1.75 2.05 2.05 0 6 0 48.00 4.70 5.20 5.20 0 0 0
December 19, 2025 1.10 1.50 1.50 0 10 0 50.00 6.15 6.80 6.80 0 0 0
December 19, 2025 0.37 0.75 0.75 0 0 0 55.00 10.45 11.10 11.10 0 0 0
December 19, 2025 0.11 0.49 0.49 0 0 0 60.00 15.20 15.90 15.90 0 0 0
January 16, 2026 14.60 15.50 15.50 0 0 0 30.00 0.02 0.43 0.43 0 0 0
January 16, 2026 13.65 14.55 14.55 0 0 0 31.00 0.02 0.47 0.47 0 0 0
January 16, 2026 12.65 13.60 13.60 0 0 0 32.00 0.02 0.50 0.50 0 0 0
January 16, 2026 11.75 12.65 12.65 0 0 0 33.00 0.13 0.50 0.50 0 0 0
January 16, 2026 10.85 11.55 11.55 0 0 0 34.00 0.18 0.50 0.50 0 0 0
January 16, 2026 9.90 10.65 10.65 0 0 0 35.00 0.25 0.60 0.60 0 7 0
January 16, 2026 9.15 9.75 9.75 0 10 0 36.00 0.37 0.75 0.75 0 0 0
January 16, 2026 8.05 8.90 8.90 0 0 0 37.00 0.60 0.90 0.90 0 2 0
January 16, 2026 7.25 8.00 8.00 0 5 0 38.00 0.65 1.05 1.05 0 1 0
January 16, 2026 6.50 7.35 7.35 0 0 0 39.00 0.85 1.35 1.35 -0.35 1 1
January 16, 2026 5.80 6.60 6.60 0 2 0 40.00 1.30 1.60 1.60 0 0 0
January 16, 2026 5.20 5.90 5.90 0 0 0 41.00 1.60 1.95 1.95 0 0 0
January 16, 2026 4.60 5.25 5.25 0 5 0 42.00 1.85 2.30 2.30 0 0 0
January 16, 2026 4.00 4.70 4.70 0 1 0 43.00 2.10 2.75 2.75 0 7 0
January 16, 2026 3.70 4.15 4.15 0 0 0 44.00 2.55 3.20 3.20 0 0 0
January 16, 2026 3.20 3.65 3.65 0 0 0 45.00 3.05 3.70 3.70 0 0 0
January 16, 2026 2.85 3.20 3.20 0 0 0 46.00 3.65 4.30 4.30 0 0 0
January 16, 2026 2.50 2.85 2.85 0 0 0 47.00 4.25 4.90 4.90 0 0 0
January 16, 2026 2.15 2.45 2.45 0 0 0 48.00 4.95 5.55 5.55 0 0 0
February 20, 2026 14.65 15.65 15.65 0 0 0 30.00 0.02 0.50 0.50 0 0 0
February 20, 2026 13.80 14.70 14.70 0 0 0 31.00 0.02 0.50 0.50 0 0 0
February 20, 2026 12.85 13.80 13.80 0 0 0 32.00 0.14 0.50 0.50 0 0 0
February 20, 2026 11.95 12.90 12.90 0 0 0 33.00 0.18 0.60 0.60 0 0 0
February 20, 2026 11.00 11.80 11.80 0 0 0 34.00 0.25 0.70 0.70 0 0 0
February 20, 2026 10.20 10.90 10.90 0 0 0 35.00 0.43 0.80 0.80 0 0 0
February 20, 2026 9.35 10.05 10.05 0 0 0 36.00 0.50 1.00 1.00 0 0 0
February 20, 2026 8.50 9.25 9.25 0 0 0 37.00 0.70 1.20 1.20 0 0 0
February 20, 2026 7.80 8.50 8.50 0 0 0 38.00 0.95 1.40 1.40 0 0 0
February 20, 2026 7.00 7.75 7.75 0 0 0 39.00 1.20 1.65 1.65 0 0 0
February 20, 2026 6.30 7.05 7.05 0 0 0 40.00 1.50 2.00 2.00 0 0 0
February 20, 2026 5.70 6.40 6.40 0 0 0 41.00 1.85 2.30 2.30 0 0 0
February 20, 2026 5.10 5.75 5.75 0 0 0 42.00 2.20 2.75 2.75 0 0 0
February 20, 2026 4.55 5.20 5.20 0 0 0 43.00 2.50 3.15 3.15 0 0 0
February 20, 2026 4.00 4.65 4.65 0 0 0 44.00 3.05 3.60 3.60 0 0 0
February 20, 2026 3.80 4.20 4.20 0 0 0 45.00 3.60 4.15 4.15 0 0 0
February 20, 2026 3.15 3.75 3.75 0 0 0 46.00 4.30 4.70 4.70 0 0 0
February 20, 2026 3.00 3.35 3.35 0 0 0 47.00 4.65 5.30 5.30 0 0 0
February 20, 2026 2.55 3.00 3.00 0 0 0 48.00 5.60 5.95 5.95 0 0 0
March 20, 2026 19.50 20.55 20.55 0 5 0 25.00 0.01 0.39 0.39 0 0 0
March 20, 2026 14.75 15.80 15.80 0 22 0 30.00 0.02 0.50 0.50 0 15 0
March 20, 2026 12.95 13.90 13.90 0 22 0 32.00 0.12 0.60 0.60 0 7 0
March 20, 2026 11.25 11.90 11.90 0 0 0 34.00 0.35 0.85 0.85 0 0 0
March 20, 2026 10.35 11.10 11.10 0 0 0 35.00 0.50 1.00 1.00 0 5 0
March 20, 2026 9.50 10.30 10.30 0 0 0 36.00 0.70 1.20 1.20 0 0 0
March 20, 2026 8.05 8.75 8.75 0 40 0 38.00 1.15 1.65 1.65 0 54 0
March 20, 2026 6.60 7.35 7.35 0 28 0 40.00 1.80 2.25 2.25 0 0 0
March 20, 2026 5.40 6.15 6.15 0 0 0 42.00 2.55 3.05 3.05 0 0 0
March 20, 2026 4.35 5.05 5.05 0 10 0 44.00 3.45 3.95 3.95 0 0 0
March 20, 2026 3.90 4.55 4.55 0 1 0 45.00 3.85 4.45 4.45 0 7 0
March 20, 2026 3.45 4.10 4.10 0 0 0 46.00 4.55 5.00 5.00 0 0 0
March 20, 2026 2.90 3.35 3.35 0 0 0 48.00 5.55 6.25 6.25 0 0 0
March 20, 2026 2.25 2.75 2.75 0 14 0 50.00 6.90 7.60 7.60 0 0 0
March 20, 2026 1.15 1.65 1.65 0 0 0 55.00 10.90 11.65 11.65 0 0 0
March 20, 2026 0.55 1.05 1.05 0 0 0 60.00 15.35 16.05 16.05 0 0 0
June 19, 2026 19.70 20.80 20.80 0 10 0 25.00 0.01 0.60 0.60 0 0 0
June 19, 2026 15.00 16.25 16.25 0 21 0 30.00 0.21 0.90 0.90 0 0 0
June 19, 2026 13.40 14.45 14.45 0 0 0 32.00 0.37 1.10 1.10 0 0 0
June 19, 2026 11.60 12.70 12.70 0 10 0 34.00 0.90 1.40 1.40 0 0 0
June 19, 2026 10.95 11.85 11.85 0 0 0 35.00 1.10 1.60 1.60 0 0 0
June 19, 2026 10.20 11.05 11.05 0 14 0 36.00 1.00 1.85 1.85 0 0 0
June 19, 2026 8.75 9.60 9.60 0 2 0 38.00 1.55 2.35 2.35 0 0 0
June 19, 2026 7.45 8.30 8.30 0 22 0 40.00 2.45 3.00 3.00 0 0 0
June 19, 2026 6.25 7.15 7.15 0 0 0 42.00 3.20 3.80 3.80 0 0 0
June 19, 2026 5.55 6.10 6.10 0 8 0 44.00 4.20 4.75 4.75 0 5 0
June 19, 2026 5.10 5.60 5.60 0 6 0 45.00 4.45 5.30 5.30 0 0 0
June 19, 2026 4.60 5.15 5.15 0 0 0 46.00 5.30 5.80 5.80 0 0 0
June 19, 2026 3.90 4.40 4.40 0 0 0 48.00 6.40 7.10 7.10 0 0 0
June 19, 2026 3.30 3.70 3.70 0 20 0 50.00 7.70 8.35 8.35 0 0 0