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: June 19, 2025 at 11:57 a.m.   (Real-time)

  • Last price: 36.610
  • Net change: 0
  • Bid price: 36.610
  • Ask price: 36.630
  • 30-day historical volatility: 37.54%
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: 8,941
Volume: 23
Open interest: 3,013
Volume: 0
June 20, 2025 18.55 18.75 18.75 0 0 0 18.00 0 0.06 0.12 0 0 0
June 20, 2025 17.55 17.75 17.75 0 0 0 19.00 0 0.06 0.12 0 0 0
June 20, 2025 16.55 16.75 16.75 0 0 0 20.00 0 0.06 0.12 0 0 0
June 20, 2025 15.55 15.75 15.75 0 0 0 21.00 0 0.06 0.12 0 0 0
June 20, 2025 14.55 14.75 14.75 0 0 0 22.00 0 0.06 0.12 0 0 0
June 20, 2025 13.55 13.75 13.75 0 0 0 23.00 0 0.06 0.12 0 0 0
June 20, 2025 12.55 12.75 12.75 0 0 0 24.00 0 0.06 0.12 0 20 0
June 20, 2025 12.05 12.25 12.25 0 0 0 24.50 0 0.06 0.12 0 0 0
June 20, 2025 11.55 11.75 11.75 0 0 0 25.00 0 0.06 0.12 0 32 0
June 20, 2025 10.55 10.75 10.75 0 0 0 26.00 0 0.06 0.12 0 40 0
June 20, 2025 9.55 9.75 9.75 0 0 0 27.00 0 0.06 0.12 0 10 0
June 20, 2025 8.55 8.75 8.75 0 0 0 28.00 0 0.06 0.12 0 50 0
June 20, 2025 7.55 7.70 7.75 0 0 0 29.00 0 0.06 0.12 0 20 0
June 20, 2025 6.55 6.70 6.75 0 0 0 30.00 0 0.06 0.12 0 30 0
June 20, 2025 5.55 5.70 5.75 0 0 0 31.00 0 0.06 0.12 0 25 0
June 20, 2025 4.55 4.75 4.75 0 14 0 32.00 0 0.06 0.12 0 7 0
June 20, 2025 3.55 3.75 3.75 0 20 0 33.00 0 0.09 0.11 0 708 0
June 20, 2025 2.55 2.70 2.75 0 1 0 34.00 0 0.06 0.12 0 6 0
June 20, 2025 1.55 1.75 1.75 0 717 0 35.00 0.01 0.10 0.13 0 11 0
June 20, 2025 0.70 0.90 1.00 0 529 0 36.00 0 0.19 0.37 0 10 0
June 20, 2025 0.10 0.27 0.43 0 1,025 0 37.00 0.43 0.70 0.75 0 261 0
June 20, 2025 0 0.10 0.21 0 604 0 38.00 1.25 1.55 1.70 0 10 0
June 20, 2025 0 0.08 0.13 0 547 0 39.00 2.25 2.50 2.55 0 0 0
June 20, 2025 0 0.06 0.12 0 50 0 40.00 3.30 3.45 3.55 0 0 0
June 20, 2025 0 0.06 0.12 0 7 0 41.00 4.30 4.45 4.55 0 0 0
June 20, 2025 0 0.06 0.12 0 4,012 0 42.00 5.30 5.45 5.55 0 0 0
June 20, 2025 0 0.06 0.12 0 20 0 43.00 6.25 6.45 6.55 0 0 0
June 20, 2025 0 0.06 0.12 0 0 0 44.00 7.25 7.45 7.55 0 0 0
June 20, 2025 0 0.06 0.12 0 0 0 45.00 8.30 8.45 8.55 0 0 0
June 20, 2025 0 0.06 0.12 0 4 0 46.00 9.30 9.50 9.55 0 0 0
June 20, 2025 0 0.06 0.12 0 0 0 47.00 10.30 10.50 10.55 0 0 0
June 20, 2025 0 0.06 0.12 0 0 0 48.00 11.30 11.50 11.55 0 0 0
June 20, 2025 0 0.06 0.12 0 0 0 49.00 12.30 12.50 12.55 0 0 0
June 20, 2025 0 0.06 0.12 0 0 0 50.00 13.30 13.50 13.55 0 0 0
June 20, 2025 0 0.06 0.12 0 0 0 52.00 15.30 15.45 15.55 0 0 0
June 20, 2025 0 0.06 0.12 0 0 0 56.00 19.25 19.45 19.55 0 0 0
July 18, 2025 12.55 12.85 12.80 0 0 0 24.00 0 0.16 0.20 0 10 0
July 18, 2025 11.55 11.85 11.80 0 0 0 25.00 0 0.16 0.20 0 0 0
July 18, 2025 10.55 10.85 10.80 0 0 0 26.00 0 0.16 0.16 0 0 0
July 18, 2025 9.50 9.85 9.85 0 0 0 27.00 0 0.16 0.17 0 0 0
July 18, 2025 8.50 8.85 8.80 0 0 0 28.00 0 0.17 0.17 0 7 0
July 18, 2025 7.55 7.95 7.85 0 0 0 29.00 0 0.19 0.18 0 0 0
July 18, 2025 6.60 6.90 6.85 0 0 0 30.00 0.01 0.22 0.21 0 5 0
July 18, 2025 5.65 6.00 5.95 0 0 0 31.00 0.02 0.25 0.26 0 1 0
July 18, 2025 4.70 5.00 5.00 0 0 0 32.00 0.08 0.22 0.34 0 2 0
July 18, 2025 3.85 4.15 4.05 0 0 0 33.00 0.17 0.37 0.38 0 1 0
July 18, 2025 3.10 3.35 3.25 0 2 0 34.00 0.35 0.55 0.55 0 0 0
July 18, 2025 2.40 2.55 2.55 0 0 0 35.00 0.70 0.85 0.90 0 44 0
July 18, 2025 1.80 1.95 1.95 0 32 0 36.00 1.10 1.25 1.30 0 27 0
July 18, 2025 1.30 1.50 1.45 0 0 2 37.00 1.60 1.75 1.75 0 2 0
July 18, 2025 0.90 1.15 0.95 -0.10 28 5 38.00 2.10 2.35 2.35 0 331 0
July 18, 2025 0.55 0.70 0.75 0 638 0 39.00 2.70 3.10 3.20 0 10 0
July 18, 2025 0.34 0.65 0.60 0 10 0 40.00 3.55 3.90 3.90 0 2 0
July 18, 2025 0.21 0.48 0.43 0 0 0 41.00 4.35 4.80 4.80 0 0 0
July 18, 2025 0.13 0.35 0.37 0 1 0 42.00 5.15 5.70 5.80 0 7 0
July 18, 2025 0.09 0.21 0.31 0 0 0 43.00 6.15 6.65 6.70 0 0 0
July 18, 2025 0.02 0.20 0.30 0 0 0 44.00 7.00 7.60 7.75 0 0 0
July 18, 2025 0.02 0.29 0.22 0 0 0 45.00 8.05 8.60 8.70 0 0 0
July 18, 2025 0.01 0.23 0.20 0 0 0 46.00 9.05 9.75 9.60 0 0 0
July 18, 2025 0.01 0.20 0.19 0 0 0 47.00 10.05 10.60 10.60 0 0 0
July 18, 2025 0 0.20 0.18 0 0 0 48.00 10.95 11.60 11.60 0 0 0
July 18, 2025 0 0.18 0.17 0 0 0 49.00 12.00 12.60 12.60 0 0 0
July 18, 2025 0 0.17 0.17 0 0 0 50.00 12.95 13.60 13.60 0 0 0
July 18, 2025 0 0.16 0.17 0 0 0 52.00 15.00 15.60 15.60 0 0 0
July 18, 2025 0 0.16 0.16 0 0 0 56.00 19.00 19.60 19.60 0 0 0
August 15, 2025 8.65 9.05 8.95 0 0 0 28.00 0.01 0.49 0.46 0 0 0
August 15, 2025 7.75 8.10 8.00 0 2 0 29.00 0.02 0.20 0.21 0 0 0
August 15, 2025 6.80 7.15 7.15 0 0 0 30.00 0.05 0.32 0.32 0 8 0
August 15, 2025 5.85 6.30 6.20 0 0 0 31.00 0.12 0.47 0.49 0 0 0
August 15, 2025 5.05 5.45 5.40 0 0 0 32.00 0.27 0.60 0.65 0 0 0
August 15, 2025 4.40 4.70 4.65 0 0 0 33.00 0.47 0.90 0.95 0 0 0
August 15, 2025 3.65 4.05 3.95 0 0 0 34.00 0.75 1.20 1.25 0 0 0
August 15, 2025 3.05 3.45 3.35 0 0 0 35.00 1.10 1.50 1.60 0 1,034 0
August 15, 2025 2.45 2.85 2.80 0 0 0 36.00 1.55 1.95 2.05 0 6 0
August 15, 2025 1.95 2.30 2.25 0 0 0 37.00 2.05 2.55 2.55 0 14 0
August 15, 2025 1.50 1.90 1.85 0 13 0 38.00 2.60 3.10 3.25 0 0 0
August 15, 2025 1.15 1.55 1.30 -0.20 2 16 39.00 3.25 3.75 3.90 0 0 0
August 15, 2025 0.85 1.25 1.25 0 11 0 40.00 3.95 4.45 4.55 0 0 0
August 15, 2025 0.60 1.05 1.05 0 30 0 41.00 4.75 5.35 5.35 0 35 0
August 15, 2025 0.40 0.85 0.85 0 27 0 42.00 5.65 6.05 6.10 0 0 0
August 15, 2025 0.29 0.65 0.60 0 27 0 43.00 6.55 6.90 6.90 0 0 0
August 15, 2025 0.21 0.50 0.50 0 20 0 44.00 7.40 7.80 7.85 0 0 0
August 15, 2025 0.15 0.45 0.50 0 0 0 45.00 8.10 8.90 9.10 0 0 0
August 15, 2025 0.09 0.35 0.47 0 0 0 46.00 9.00 9.90 10.05 0 0 0
August 15, 2025 0.07 0.28 0.44 0 0 0 47.00 9.90 10.85 11.00 0 0 0
August 15, 2025 0.02 0.49 0.50 0 0 0 48.00 10.65 12.15 12.10 0 0 0
August 15, 2025 0.02 0.49 0.50 0 0 0 49.00 11.60 13.15 13.10 0 0 0
August 15, 2025 0.01 0.49 0.50 0 0 0 50.00 12.60 14.15 14.05 0 0 0
August 15, 2025 0.01 0.49 0.50 0 0 0 52.00 14.60 15.75 16.05 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 56.00 18.60 19.85 20.05 0 0 0
September 19, 2025 16.60 17.05 16.90 0 0 0 20.00 0 0.23 0.27 0 0 0
September 19, 2025 14.65 15.05 15.00 0 0 0 22.00 0 0.29 0.29 0 8 0
September 19, 2025 13.65 14.00 13.95 0 0 0 23.00 0.01 0.30 0.30 0 0 0
September 19, 2025 12.55 13.05 12.95 0 0 0 24.00 0.01 0.27 0.32 0 0 0
September 19, 2025 11.65 12.05 12.00 0 0 0 25.00 0.01 0.28 0.34 0 0 0
September 19, 2025 10.75 11.10 11.05 0 7 0 26.00 0.01 0.39 0.39 0 20 0
September 19, 2025 8.85 9.25 9.30 0 10 0 28.00 0.13 0.27 0.26 0 35 0
September 19, 2025 7.10 7.50 7.35 0 35 0 30.00 0.36 0.48 0.49 0 0 0
September 19, 2025 6.25 6.70 6.55 0 0 0 31.00 0.55 0.65 0.65 0 0 0
September 19, 2025 5.55 5.90 5.75 0 23 0 32.00 0.75 0.90 0.90 0 0 0
September 19, 2025 4.85 5.20 5.10 0 0 0 33.00 1.05 1.20 1.20 0 0 0
September 19, 2025 4.20 4.35 4.35 0 35 0 34.00 1.35 1.55 1.55 0 13 0
September 19, 2025 3.60 3.75 3.75 0 11 0 35.00 1.75 1.95 1.95 0 0 0
September 19, 2025 3.05 3.25 3.30 0 15 0 36.00 2.20 2.40 2.40 0 13 0
September 19, 2025 2.55 2.75 2.75 0 10 0 37.00 2.70 2.90 2.95 0 0 0
September 19, 2025 2.15 2.35 2.30 0 0 0 38.00 3.30 3.50 3.50 0 0 0
September 19, 2025 1.75 1.95 1.95 0 1 0 39.00 3.90 4.10 4.15 0 0 0
September 19, 2025 1.45 1.65 1.65 0 28 0 40.00 4.60 4.80 4.80 0 3 0
September 19, 2025 1.20 1.35 1.35 0 0 0 41.00 5.20 5.55 5.65 0 5 0
September 19, 2025 1.00 1.15 1.15 0 1 0 42.00 6.00 6.35 6.45 0 0 0
September 19, 2025 0.80 0.95 0.95 0 0 0 43.00 6.80 7.20 7.30 0 0 0
September 19, 2025 0.65 0.80 0.80 0 0 0 44.00 7.65 8.00 8.10 0 0 0
September 19, 2025 0.55 0.65 0.65 0 0 0 45.00 8.55 8.90 9.00 0 0 0
September 19, 2025 0.43 0.55 0.55 0 0 0 46.00 9.45 9.85 9.90 0 0 0
September 19, 2025 0.36 0.47 0.47 0 0 0 47.00 10.30 10.80 10.95 0 0 0
September 19, 2025 0.29 0.41 0.40 0 0 0 48.00 11.10 11.95 11.90 0 0 0
September 19, 2025 0.23 0.35 0.35 0 0 0 49.00 12.05 13.00 12.95 0 23 0
September 19, 2025 0.18 0.30 0.29 0 0 0 50.00 13.00 13.95 13.90 0 0 0
September 19, 2025 0.02 0.43 0.46 0 0 0 52.00 14.95 15.90 15.90 0 0 0
September 19, 2025 0.01 0.39 0.37 0 0 0 56.00 18.90 19.80 19.85 0 0 0
October 17, 2025 9.00 9.45 9.30 0 0 0 28.00 0.22 0.38 0.39 0 0 0
October 17, 2025 7.35 7.75 7.65 0 0 0 30.00 0.49 0.65 0.65 0 0 0
October 17, 2025 6.55 6.95 6.85 0 0 0 31.00 0.70 0.90 0.90 0 0 0
October 17, 2025 5.80 6.20 6.10 0 0 0 32.00 0.95 1.15 1.15 0 0 0
October 17, 2025 5.10 5.50 5.45 0 0 0 33.00 1.25 1.45 1.45 0 5 0
October 17, 2025 4.55 4.80 4.75 0 0 0 34.00 1.60 1.85 1.85 0 0 0
October 17, 2025 3.95 4.20 4.15 0 0 0 35.00 2.00 2.25 2.30 0 0 0
October 17, 2025 3.40 3.65 3.60 0 2 0 36.00 2.50 2.70 2.70 0 0 0
October 17, 2025 2.95 3.15 3.15 0 0 0 37.00 2.95 3.25 3.25 0 0 0
October 17, 2025 2.50 2.70 2.70 0 0 0 38.00 3.50 3.80 3.85 0 0 0
October 17, 2025 2.15 2.35 2.30 0 0 0 39.00 4.15 4.40 4.45 0 0 0
October 17, 2025 1.80 2.00 2.00 0 0 0 40.00 4.85 5.10 5.15 0 0 0
October 17, 2025 1.55 1.75 1.70 0 0 0 41.00 5.55 5.80 5.85 0 0 0
October 17, 2025 1.30 1.50 1.45 0 0 0 42.00 6.20 6.60 6.70 0 0 0
October 17, 2025 1.10 1.25 1.20 0 0 0 43.00 7.00 7.45 7.50 0 0 0
October 17, 2025 0.90 1.10 1.05 0 0 0 44.00 7.75 8.20 8.35 0 0 0
October 17, 2025 0.75 0.95 0.90 0 0 0 45.00 8.60 9.05 9.25 0 0 0
October 17, 2025 0.65 0.80 0.80 0 0 0 46.00 9.50 10.05 10.05 0 0 0
October 17, 2025 0.55 0.70 0.65 0 0 0 47.00 10.40 11.00 10.95 0 0 0
October 17, 2025 0.42 0.60 0.55 0 0 0 48.00 11.30 11.80 12.10 0 0 0
October 17, 2025 0.36 0.50 0.50 0 0 0 49.00 12.10 13.05 13.05 0 0 0
October 17, 2025 0.30 0.44 0.44 0 0 0 50.00 13.05 14.05 14.00 0 0 0
October 17, 2025 0.21 0.35 0.34 0 0 0 52.00 15.00 16.00 15.95 0 0 0
October 17, 2025 0.02 0.44 0.48 0 0 0 56.00 18.90 19.85 19.90 0 0 0
November 21, 2025 9.15 9.70 9.65 0 0 0 28.00 0.37 0.55 0.60 0 0 0
November 21, 2025 7.55 8.10 8.00 0 0 0 30.00 0.70 0.95 0.95 0 0 0
November 21, 2025 6.95 7.40 7.25 0 0 0 31.00 0.95 1.25 1.20 0 0 0
November 21, 2025 6.15 6.70 6.60 0 0 0 32.00 1.25 1.50 1.50 0 0 0
November 21, 2025 5.50 5.95 5.90 0 0 0 33.00 1.60 1.90 1.85 0 0 0
November 21, 2025 4.95 5.30 5.15 0 0 0 34.00 1.95 2.25 2.20 0 0 0
November 21, 2025 4.40 4.65 4.60 0 0 0 35.00 2.35 2.65 2.70 0 0 0
November 21, 2025 3.90 4.15 4.10 0 0 0 36.00 2.80 3.15 3.15 0 0 0
November 21, 2025 3.40 3.70 3.65 0 0 0 37.00 3.35 3.70 3.65 0 0 0
November 21, 2025 3.00 3.30 3.30 0 0 0 38.00 3.90 4.20 4.25 0 10 0
November 21, 2025 2.60 3.00 2.85 0 0 0 39.00 4.50 4.85 4.85 0 0 0
November 21, 2025 2.20 2.50 2.55 0 0 0 40.00 5.10 5.50 5.55 0 0 0
November 21, 2025 1.90 2.20 2.25 0 0 0 41.00 5.80 6.20 6.20 0 0 0
November 21, 2025 1.65 1.95 2.00 0 0 0 42.00 6.55 6.95 6.95 0 0 0
December 19, 2025 14.70 15.30 15.20 0 0 0 22.00 0.01 0.45 0.45 0 0 0
December 19, 2025 13.85 14.40 14.25 0 1 0 23.00 0.02 0.49 0.49 0 0 0
December 19, 2025 12.80 13.50 13.35 0 10 0 24.00 0.02 0.49 0.49 0 0 0
December 19, 2025 11.95 12.50 12.40 0 0 0 25.00 0.15 0.34 0.35 0 0 0
December 19, 2025 11.05 11.60 11.55 0 0 0 26.00 0.24 0.44 0.44 0 10 0
December 19, 2025 9.30 9.95 9.80 0 0 0 28.00 0.49 0.70 0.70 0 2 0
December 19, 2025 7.80 8.35 8.20 0 0 0 30.00 0.90 1.10 1.10 0 0 0
December 19, 2025 6.40 7.00 6.85 0 7 0 32.00 1.50 1.70 1.70 0 0 0
December 19, 2025 5.25 5.50 5.45 0 44 0 34.00 2.25 2.40 2.45 0 4 0
December 19, 2025 4.70 4.90 4.90 0 49 0 35.00 2.70 2.85 2.95 0 20 0
December 19, 2025 4.20 4.45 4.40 0 11 0 36.00 3.15 3.40 3.40 0 0 0
December 19, 2025 3.75 3.95 3.95 0 0 0 37.00 3.70 3.90 3.95 0 0 0
December 19, 2025 3.25 3.70 3.55 0 20 0 38.00 4.25 4.50 4.50 0 17 0
December 19, 2025 2.90 3.30 3.15 0 4 0 39.00 4.80 5.10 5.10 0 0 0
December 19, 2025 2.55 2.95 2.85 0 25 0 40.00 5.45 5.70 5.80 0 13 0
December 19, 2025 1.95 2.20 2.15 0 25 0 42.00 6.85 7.10 7.25 0 0 0
December 19, 2025 1.50 1.70 1.70 0 6 0 44.00 8.20 8.70 8.90 0 0 0
December 19, 2025 1.35 1.55 1.50 0 34 0 45.00 9.00 9.55 9.75 0 0 0
December 19, 2025 1.15 1.40 1.35 0 10 0 46.00 9.85 10.35 10.45 0 0 0
December 19, 2025 0.90 1.10 1.05 0 0 0 48.00 11.50 12.10 12.30 0 0 0
December 19, 2025 0.70 0.90 0.85 0 10 0 50.00 13.30 14.05 14.05 0 0 0
December 19, 2025 0.31 0.55 0.49 0 0 0 55.00 18.10 19.10 19.05 0 0 0
December 19, 2025 0.11 0.49 0.49 0 0 0 60.00 23.05 24.00 24.00 0 0 0
March 20, 2026 12.30 13.00 12.80 0 5 0 25.00 0.34 0.60 0.60 0 0 0
March 20, 2026 8.40 9.05 8.90 0 20 0 30.00 1.35 1.65 1.65 0 15 0
March 20, 2026 7.10 7.80 7.75 0 0 0 32.00 2.00 2.40 2.40 0 0 0
March 20, 2026 6.05 6.50 6.35 0 0 0 34.00 2.75 3.20 3.30 0 0 0
March 20, 2026 5.55 5.90 5.85 0 0 0 35.00 3.20 3.65 3.75 0 0 0
March 20, 2026 5.05 5.50 5.35 0 0 0 36.00 3.70 4.15 4.30 0 0 0
March 20, 2026 4.15 4.55 4.50 0 40 0 38.00 4.70 5.25 5.40 0 4 0
March 20, 2026 3.35 3.80 3.75 0 28 0 40.00 5.95 6.50 6.65 0 0 0
March 20, 2026 2.75 3.20 3.10 0 0 0 42.00 7.25 7.85 8.05 0 0 0
March 20, 2026 2.25 2.65 2.60 0 10 0 44.00 8.70 9.35 9.55 0 0 0
March 20, 2026 2.05 2.45 2.35 0 1 0 45.00 9.50 10.15 10.25 0 7 0
March 20, 2026 1.85 2.25 2.15 0 0 0 46.00 10.20 10.90 11.15 0 0 0
March 20, 2026 1.45 1.85 1.80 0 0 0 48.00 11.85 12.65 12.85 0 0 0
March 20, 2026 1.20 1.50 1.50 0 10 0 50.00 13.60 14.30 14.50 0 0 0
March 20, 2026 0.65 1.00 0.95 0 0 0 55.00 18.20 19.00 19.25 0 0 0
March 20, 2026 0.38 0.65 0.65 0 0 0 60.00 23.00 24.15 24.10 0 0 0
June 19, 2026 9.00 9.65 9.70 0 0 0 30.00 1.75 2.15 2.35 0 0 0
June 19, 2026 7.75 8.55 8.40 0 0 0 32.00 2.40 2.95 3.05 0 0 0
June 19, 2026 6.70 7.25 7.30 0 0 0 34.00 3.20 3.75 3.85 0 0 0
June 19, 2026 5.70 6.35 6.30 0 0 0 36.00 4.25 4.75 4.80 0 0 0
June 19, 2026 4.90 5.35 5.30 0 0 0 38.00 5.30 5.90 5.90 0 0 0
June 19, 2026 4.15 4.55 4.60 0 0 0 40.00 6.50 7.10 7.20 0 0 0
June 19, 2026 2.70 3.15 3.15 0 0 0 45.00 9.85 10.60 10.80 0 0 0