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 3, 2023 at 5:16 p.m.   (Real-time)

  • Last price: 16.510
  • Net change: -0.380
  • Bid price: 16.440
  • Ask price: 16.520
  • 30-day historical volatility: 23.83%
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: 7,297
Volume: 14
Open interest: 1,583
Volume: 0
June 16, 2023 9.35 9.60 9.60 0 0 0 7.00 0 0.06 0.06 0 108 0
June 16, 2023 8.35 8.60 8.60 0 0 0 8.00 0 0.06 0.06 0 12 0
June 16, 2023 7.85 8.10 8.10 0 0 0 8.50 0 0.06 0.06 0 0 0
June 16, 2023 7.35 7.60 7.60 0 0 0 9.00 0 0.11 0.11 0 10 0
June 16, 2023 6.85 7.10 7.10 0 0 0 9.50 0 0.11 0.11 0 0 0
June 16, 2023 6.35 6.60 6.60 0 0 0 10.00 0 0.11 0.11 0 72 0
June 16, 2023 5.35 5.60 5.60 0 0 0 11.00 0 0.11 0.11 0 39 0
June 16, 2023 4.85 5.10 5.10 0 0 0 11.50 0 0.11 0.11 0 0 0
June 16, 2023 4.35 4.60 4.60 0 50 0 12.00 0 0.11 0.11 0 0 0
June 16, 2023 3.90 4.10 4.10 0 0 0 12.50 0 0.11 0.11 0 0 0
June 16, 2023 3.40 3.60 3.60 0 50 0 13.00 0 0.11 0.11 0 13 0
June 16, 2023 2.90 3.10 3.10 0 30 0 13.50 0 0.11 0.11 0 0 0
June 16, 2023 2.40 2.60 2.60 0 270 0 14.00 0 0.12 0.12 0 5 0
June 16, 2023 1.85 2.15 2.15 0 21 0 14.50 0 0.09 0.09 0 235 0
June 16, 2023 1.40 1.65 1.65 0 10 0 15.00 0.02 0.09 0.09 0 1 0
June 16, 2023 1.05 1.20 1.20 0 10 0 15.50 0.06 0.14 0.14 0 0 0
June 16, 2023 0.70 0.80 0.80 0 15 0 16.00 0.21 0.29 0.29 0 0 0
June 16, 2023 0.42 0.50 0.50 0 43 0 16.50 0.42 0.50 0.50 0 5 0
June 16, 2023 0.21 0.30 0.30 0 124 0 17.00 0.75 0.85 0.85 0 140 0
June 16, 2023 0.11 0.19 0.19 0 2,023 0 17.50 1.10 1.25 1.25 0 114 0
June 16, 2023 0.06 0.10 0.10 0 1,708 0 18.00 1.50 1.65 1.65 0 75 0
June 16, 2023 0.02 0.09 0.09 0 1,044 0 18.50 1.95 2.20 2.20 0 3 0
June 16, 2023 0 0.09 0.09 0 5 0 19.00 2.45 2.65 2.65 0 0 0
June 16, 2023 0 0.09 0.09 0 10 0 19.50 2.90 3.15 3.15 0 0 0
June 16, 2023 0 0.09 0.09 0 10 0 20.00 3.40 3.65 3.65 0 43 0
June 16, 2023 0 0.09 0.09 0 0 0 21.00 4.40 4.65 4.65 0 0 0
July 21, 2023 5.45 5.65 5.65 0 0 0 11.00 0 0.09 0.09 0 0 0
July 21, 2023 4.45 4.65 4.65 0 0 0 12.00 0 0.11 0.11 0 0 0
July 21, 2023 3.95 4.15 4.15 0 7 0 12.50 0.01 0.04 0.04 0 0 0
July 21, 2023 3.50 3.65 3.65 0 0 0 13.00 0.01 0.05 0.05 0 0 0
July 21, 2023 3.00 3.20 3.20 0 0 0 13.50 0.02 0.07 0.07 0 0 0
July 21, 2023 2.50 2.70 2.70 0 0 0 14.00 0.05 0.10 0.10 0 6 0
July 21, 2023 2.10 2.25 2.25 0 0 0 14.50 0.12 0.17 0.17 0 0 0
July 21, 2023 1.75 1.85 1.85 0 0 0 15.00 0.21 0.28 0.28 0 5 0
July 21, 2023 1.35 1.50 1.50 0 24 0 15.50 0.35 0.40 0.40 0 0 0
July 21, 2023 1.05 1.15 1.15 0 275 0 16.00 0.50 0.60 0.60 0 1 0
July 21, 2023 0.80 0.90 0.90 0 30 0 16.50 0.75 0.85 0.85 0 0 0
July 21, 2023 0.60 0.70 0.70 0 7 0 17.00 1.05 1.15 1.15 0 0 0
July 21, 2023 0.45 0.55 0.55 0 21 0 17.50 1.35 1.50 1.50 0 25 0
July 21, 2023 0.32 0.39 0.39 0 0 0 18.00 1.75 1.85 1.85 0 10 0
July 21, 2023 0.23 0.29 0.29 0 0 0 18.50 2.15 2.30 2.30 0 0 0
July 21, 2023 0.15 0.23 0.23 0 7 0 19.00 2.60 2.70 2.70 0 5 0
July 21, 2023 0.12 0.18 0.18 0 0 0 19.50 3.05 3.20 3.20 0 0 0
July 21, 2023 0.09 0.14 0.14 0 25 0 20.00 3.50 3.70 3.70 0 0 0
July 21, 2023 0.04 0.09 0.09 0 7 0 21.00 4.45 4.65 4.65 0 0 0
August 18, 2023 5.50 5.70 5.70 0 0 0 11.00 0 0.15 0.15 0 20 0
August 18, 2023 4.50 4.70 4.70 0 0 0 12.00 0.01 0.06 0.06 0 0 0
August 18, 2023 4.00 4.20 4.20 0 0 0 12.50 0.02 0.08 0.08 0 0 0
August 18, 2023 3.55 3.75 3.75 0 0 0 13.00 0.03 0.09 0.09 0 0 0
August 18, 2023 3.10 3.30 3.30 0 0 0 13.50 0.09 0.14 0.14 0 0 0
August 18, 2023 2.70 2.85 2.85 0 0 0 14.00 0.15 0.20 0.20 0 0 0
August 18, 2023 2.30 2.45 2.45 0 0 0 14.50 0.24 0.30 0.30 0 0 0
August 18, 2023 1.90 2.05 2.05 0 0 0 15.00 0.37 0.44 0.44 0 0 0
August 18, 2023 1.60 1.75 1.75 0 0 0 15.50 0.50 0.60 0.60 0 12 0
August 18, 2023 1.30 1.45 1.45 0 0 0 16.00 0.70 0.80 0.80 0 0 0
August 18, 2023 1.05 1.15 1.15 0 0 0 16.50 0.95 1.05 1.05 0 0 0
August 18, 2023 0.85 0.95 0.95 0 8 0 17.00 1.25 1.35 1.35 0 14 0
August 18, 2023 0.65 0.75 0.75 0 7 0 17.50 1.55 1.65 1.65 0 0 0
August 18, 2023 0.50 0.65 0.65 0 7 0 18.00 1.90 2.05 2.05 0 0 0
August 18, 2023 0.42 0.50 0.50 0 0 0 18.50 2.30 2.40 2.40 0 24 0
August 18, 2023 0.33 0.40 0.40 -0.15 40 14 19.00 2.70 2.85 2.85 0 0 0
August 18, 2023 0.26 0.34 0.34 0 0 0 19.50 3.15 3.30 3.30 0 0 0
August 18, 2023 0.21 0.29 0.29 0 1 0 20.00 3.60 3.70 3.70 0 0 0
August 18, 2023 0.14 0.19 0.19 0 0 0 21.00 4.50 4.70 4.70 0 0 0
September 15, 2023 9.35 9.70 9.70 0 0 0 7.00 0 0.11 0.11 0 0 0
September 15, 2023 8.40 8.75 8.75 0 2 0 8.00 0 0.11 0.11 0 0 0
September 15, 2023 7.90 8.25 8.25 0 0 0 8.50 0 0.11 0.11 0 0 0
September 15, 2023 7.40 7.75 7.75 0 6 0 9.00 0 0.11 0.11 0 0 0
September 15, 2023 6.90 7.25 7.25 0 1 0 9.50 0 0.12 0.12 0 50 0
September 15, 2023 6.40 6.75 6.75 0 0 0 10.00 0 0.12 0.12 0 68 0
September 15, 2023 5.45 5.80 5.80 0 0 0 11.00 0.01 0.15 0.15 0 20 0
September 15, 2023 4.55 4.90 4.90 0 0 0 12.00 0.02 0.09 0.09 0 0 0
September 15, 2023 3.65 4.00 4.00 0 20 0 13.00 0.07 0.15 0.15 0 0 0
September 15, 2023 3.20 3.40 3.40 0 0 0 13.50 0.16 0.24 0.24 0 0 0
September 15, 2023 2.80 3.00 3.00 0 3 0 14.00 0.25 0.30 0.30 0 1 0
September 15, 2023 2.45 2.60 2.60 0 0 0 14.50 0.34 0.44 0.44 0 0 0
September 15, 2023 2.10 2.25 2.25 0 11 0 15.00 0.50 0.60 0.60 0 1 0
September 15, 2023 1.80 1.95 1.95 0 0 0 15.50 0.65 0.75 0.75 0 0 0
September 15, 2023 1.50 1.65 1.65 0 0 0 16.00 0.85 0.95 0.95 0 38 0
September 15, 2023 1.25 1.40 1.40 0 0 0 16.50 1.10 1.20 1.20 0 0 0
September 15, 2023 1.05 1.15 1.15 0 10 0 17.00 1.40 1.50 1.50 0 26 0
September 15, 2023 0.85 0.95 0.95 0 6 0 17.50 1.70 1.80 1.80 0 0 0
September 15, 2023 0.70 0.80 0.80 0 0 0 18.00 2.05 2.15 2.15 0 95 0
September 15, 2023 0.55 0.70 0.70 0 1,020 0 18.50 2.40 2.55 2.55 0 0 0
September 15, 2023 0.47 0.60 0.60 0 0 0 19.00 2.80 2.95 2.95 0 0 0
September 15, 2023 0.36 0.49 0.49 0 0 0 19.50 3.20 3.40 3.40 0 0 0
September 15, 2023 0.31 0.40 0.40 0 8 0 20.00 3.60 3.80 3.80 0 31 0
September 15, 2023 0.21 0.30 0.30 0 0 0 21.00 4.50 4.70 4.70 0 0 0
October 20, 2023 3.00 3.20 3.20 0 0 0 14.00 0.37 0.45 0.45 0 0 0
October 20, 2023 2.30 2.50 2.50 0 0 0 15.00 0.65 0.75 0.75 0 0 0
October 20, 2023 2.05 2.20 2.20 0 0 0 15.50 0.85 0.95 0.95 0 0 0
October 20, 2023 1.75 1.90 1.90 0 0 0 16.00 1.05 1.20 1.20 0 0 0
October 20, 2023 1.50 1.65 1.65 0 0 0 16.50 1.30 1.45 1.45 0 0 0
October 20, 2023 1.30 1.45 1.45 0 0 0 17.00 1.60 1.70 1.70 0 0 0
October 20, 2023 1.10 1.25 1.25 0 0 0 17.50 1.90 2.00 2.00 0 0 0
October 20, 2023 0.95 1.05 1.05 0 0 0 18.00 2.20 2.35 2.35 0 0 0
October 20, 2023 0.80 0.95 0.95 0 0 0 18.50 2.55 2.70 2.70 0 0 0
October 20, 2023 0.70 0.80 0.80 0 0 0 19.00 2.95 3.10 3.10 0 0 0
October 20, 2023 0.55 0.70 0.70 0 0 0 19.50 3.30 3.50 3.50 0 0 0
October 20, 2023 0.48 0.60 0.60 0 0 0 20.00 3.75 3.90 3.90 0 0 0
October 20, 2023 0.36 0.45 0.45 0 0 0 21.00 4.65 4.80 4.80 0 0 0
November 17, 2023 3.15 3.40 3.40 0 0 0 14.00 0.46 0.60 0.60 0 0 0
November 17, 2023 2.50 2.65 2.65 0 0 0 15.00 0.75 0.90 0.90 0 0 0
November 17, 2023 2.20 2.35 2.35 0 0 0 15.50 0.95 1.10 1.10 0 0 0
November 17, 2023 1.95 2.10 2.10 0 0 0 16.00 1.20 1.30 1.30 0 0 0
November 17, 2023 1.70 1.85 1.85 0 0 0 16.50 1.45 1.55 1.55 0 0 0
November 17, 2023 1.50 1.65 1.65 0 0 0 17.00 1.70 1.85 1.85 0 0 0
November 17, 2023 1.30 1.45 1.45 0 0 0 17.50 2.00 2.15 2.15 0 0 0
November 17, 2023 1.15 1.25 1.25 0 0 0 18.00 2.35 2.50 2.50 0 0 0
November 17, 2023 1.00 1.10 1.10 0 0 0 18.50 2.70 2.85 2.85 0 0 0
November 17, 2023 0.85 1.00 1.00 0 0 0 19.00 3.05 3.20 3.20 0 0 0
November 17, 2023 0.65 0.75 0.75 0 0 0 20.00 3.85 4.00 4.00 0 0 0
December 15, 2023 6.50 6.95 6.95 0 0 0 10.00 0.02 0.09 0.09 0 40 0
December 15, 2023 5.60 6.05 6.05 0 50 0 11.00 0.06 0.14 0.14 0 9 0
December 15, 2023 4.75 5.15 5.15 0 0 0 12.00 0.16 0.24 0.24 0 40 0
December 15, 2023 4.00 4.20 4.20 0 0 0 13.00 0.26 0.40 0.40 0 8 0
December 15, 2023 3.25 3.50 3.50 0 45 0 14.00 0.55 0.65 0.65 0 35 0
December 15, 2023 2.60 2.80 2.80 0 22 0 15.00 0.90 1.00 1.00 0 1 0
December 15, 2023 2.10 2.25 2.25 0 24 0 16.00 1.30 1.45 1.45 0 0 0
December 15, 2023 1.65 1.80 1.80 0 3 0 17.00 1.85 1.95 1.95 0 0 0
December 15, 2023 1.30 1.40 1.40 0 57 0 18.00 2.45 2.60 2.60 0 93 0
December 15, 2023 1.00 1.10 1.10 0 0 0 19.00 3.15 3.30 3.30 0 0 0
December 15, 2023 0.75 0.90 0.90 0 30 0 20.00 3.90 4.10 4.10 0 5 0
December 15, 2023 0.60 0.70 0.70 0 0 0 21.00 4.75 5.00 5.00 0 0 0
December 15, 2023 0.46 0.60 0.60 0 0 0 22.00 5.60 5.80 5.80 0 25 0
March 15, 2024 6.65 7.10 7.10 0 0 0 10.00 0.02 0.15 0.15 0 0 0
March 15, 2024 5.10 5.30 5.30 0 0 0 12.00 0.26 0.40 0.40 0 0 0
March 15, 2024 4.30 4.60 4.60 0 0 0 13.00 0.50 0.65 0.65 0 0 0
March 15, 2024 3.65 3.90 3.90 0 0 0 14.00 0.80 0.95 0.95 0 0 0
March 15, 2024 3.05 3.30 3.30 0 10 0 15.00 1.20 1.35 1.35 0 0 0
March 15, 2024 2.55 2.75 2.75 0 10 0 16.00 1.65 1.80 1.80 0 0 0
March 15, 2024 2.10 2.30 2.30 0 31 0 17.00 2.15 2.35 2.35 0 0 0
March 15, 2024 1.75 1.95 1.95 0 10 0 18.00 2.75 2.95 2.95 0 0 0
March 15, 2024 1.45 1.65 1.65 0 0 0 19.00 3.40 3.70 3.70 0 0 0
March 15, 2024 1.15 1.35 1.35 0 9 0 20.00 4.15 4.40 4.40 0 0 0
March 15, 2024 0.95 1.15 1.15 0 0 0 21.00 4.95 5.20 5.20 0 0 0
March 15, 2024 0.80 1.00 1.00 0 20 0 22.00 5.80 6.00 6.00 0 0 0