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.

BTO – B2Gold Corp.

Last update: December 1, 2023 at 12:09 p.m.   (Real-time)

  • Last price: 4.575
  • Net change: -0.005
  • Bid price: 4.570
  • Ask price: 4.580
  • 30-day historical volatility: 34.35%
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: 26,633
Volume: 202
Open interest: 11,147
Volume: 2
December 1, 2023 (Weekly) 1.48 1.63 1.67 0 0 0 3.00 0 0.03 0.03 0 0 0
December 1, 2023 (Weekly) 1.23 1.38 1.42 0 0 0 3.25 0 0.03 0.03 0 0 0
December 1, 2023 (Weekly) 0.98 1.13 1.17 0 0 0 3.50 0 0.03 0.03 0 0 0
December 1, 2023 (Weekly) 0.73 0.88 0.92 0 0 0 3.75 0 0.03 0.03 0 0 0
December 1, 2023 (Weekly) 0.48 0.63 0.67 0 5 0 4.00 0 0.03 0.03 0 0 0
December 1, 2023 (Weekly) 0.23 0.38 0.42 0 0 0 4.25 0 0.03 0.03 0 0 0
December 1, 2023 (Weekly) 0.03 0.18 0.18 0 10 0 4.50 0 0.04 0.06 0 11 0
December 1, 2023 (Weekly) 0 0.02 0.02 0 0 0 4.75 0.10 0.28 0.30 0 0 0
December 1, 2023 (Weekly) 0 0.03 0.03 0 0 0 5.00 0.37 0.53 0.54 0 0 0
December 1, 2023 (Weekly) 0 0.03 0.03 0 0 0 5.25 0.62 0.78 0.79 0 0 0
December 1, 2023 (Weekly) 0 0.03 0.03 0 0 0 5.50 0.87 1.03 1.04 0 0 0
December 8, 2023 (Weekly) 1.48 1.63 1.67 0 0 0 3.00 0 0.03 0.03 0 0 0
December 8, 2023 (Weekly) 1.23 1.38 1.42 0 0 0 3.25 0 0.03 0.03 0 0 0
December 8, 2023 (Weekly) 0.98 1.13 1.17 0 0 0 3.50 0 0.03 0.03 0 0 0
December 8, 2023 (Weekly) 0.73 0.88 0.92 0 0 0 3.75 0 0.03 0.03 0 0 0
December 8, 2023 (Weekly) 0.48 0.63 0.67 0 0 0 4.00 0 0.03 0.03 0 0 0
December 8, 2023 (Weekly) 0.24 0.40 0.42 0 0 0 4.25 0 0.04 0.04 0 0 0
December 8, 2023 (Weekly) 0.10 0.15 0.15 0 0 0 4.50 0.03 0.07 0.09 0 0 0
December 8, 2023 (Weekly) 0.01 0.04 0.06 0 0 0 4.75 0.17 0.21 0.26 0 0 0
December 8, 2023 (Weekly) 0 0.04 0.04 0 0 0 5.00 0.37 0.53 0.55 0 0 0
December 8, 2023 (Weekly) 0 0.04 0.04 0 0 0 5.25 0.62 0.78 0.79 0 0 0
December 8, 2023 (Weekly) 0 0.04 0.04 0 0 0 5.50 0.87 1.03 1.04 0 0 0
December 22, 2023 (Weekly) 1.24 1.44 1.45 0 0 0 3.25 0 0.04 0.03 0 0 0
December 22, 2023 (Weekly) 0.99 1.19 1.20 0 0 0 3.50 0 0.04 0.03 0 0 0
December 22, 2023 (Weekly) 0.74 0.94 0.95 0 0 0 3.75 0 0.04 0.03 0 0 0
December 22, 2023 (Weekly) 0.51 0.70 0.70 0 0 0 4.00 0 0.04 0.04 0 0 0
December 22, 2023 (Weekly) 0.33 0.40 0.40 0 0 0 4.25 0.01 0.05 0.06 0 0 0
December 22, 2023 (Weekly) 0.16 0.22 0.21 0 104 0 4.50 0.08 0.12 0.14 0 0 0
December 22, 2023 (Weekly) 0.06 0.10 0.10 0 0 0 4.75 0.22 0.26 0.30 0 16 0
December 22, 2023 (Weekly) 0.02 0.05 0.05 0 0 0 5.00 0.41 0.47 0.51 0 0 0
December 22, 2023 (Weekly) 0 0.03 0.03 0 0 0 5.25 0.62 0.79 0.80 0 0 0
December 22, 2023 (Weekly) 0 0.05 0.05 0 0 0 5.50 0.87 1.03 1.06 0 0 0
December 29, 2023 (Weekly) 1.00 1.19 1.20 0 0 0 3.50 0 0.04 0.04 0 0 0
December 29, 2023 (Weekly) 0.75 0.95 0.95 0 0 0 3.75 0 0.04 0.04 0 0 0
December 29, 2023 (Weekly) 0.51 0.71 0.70 0 0 0 4.00 0 0.05 0.04 0 0 0
December 29, 2023 (Weekly) 0.34 0.41 0.40 0 0 0 4.25 0.02 0.06 0.08 0 0 0
December 29, 2023 (Weekly) 0.18 0.23 0.23 0 0 0 4.50 0.10 0.14 0.15 0 0 0
December 29, 2023 (Weekly) 0.09 0.12 0.12 0 0 0 4.75 0.24 0.28 0.31 0 0 0
December 29, 2023 (Weekly) 0.03 0.06 0.07 0 0 0 5.00 0.42 0.47 0.52 0 0 0
December 29, 2023 (Weekly) 0 0.04 0.04 0 0 0 5.25 0.62 0.79 0.83 0 0 0
December 29, 2023 (Weekly) 0 0.05 0.05 0 0 0 5.50 0.87 1.03 1.07 0 0 0
December 15, 2023 1.78 1.87 1.89 0 0 0 2.75 0 0.03 0.03 0 0 0
December 15, 2023 1.50 1.66 1.64 0 13 0 3.00 0 0.03 0.03 0 0 0
December 15, 2023 1.26 1.41 1.39 0 0 0 3.25 0 0.03 0.03 0 0 0
December 15, 2023 1.01 1.12 1.14 0 0 0 3.50 0 0.03 0.03 0 300 0
December 15, 2023 0.78 0.87 0.89 0 21 0 3.75 0 0.03 0.03 0 71 0
December 15, 2023 0.53 0.63 0.64 0 261 0 4.00 0 0.03 0.04 0 515 0
December 15, 2023 0.31 0.37 0.37 0 5,191 0 4.25 0 0.03 0.04 0 297 0
December 15, 2023 0.14 0.18 0.17 0 5,239 0 4.50 0.06 0.10 0.11 0 184 0
December 15, 2023 0.04 0.07 0.07 0 913 0 4.75 0.20 0.25 0.28 0 96 0
December 15, 2023 0 0.03 0.03 0 1,103 0 5.00 0.40 0.48 0.50 0 194 0
December 15, 2023 0 0.05 0.05 0 86 0 5.25 0.63 0.77 0.75 0 32 0
December 15, 2023 0 0.04 0.04 0 387 0 5.50 0.88 1.02 1.00 0 210 0
December 15, 2023 0 0.04 0.04 0 36 0 5.75 1.13 1.27 1.25 0 0 0
December 15, 2023 0 0.04 0.04 0 537 0 6.00 1.38 1.52 1.50 0 0 0
December 15, 2023 0 0.04 0.04 0 209 0 6.50 1.88 1.97 2.00 0 70 0
December 15, 2023 0 0.03 0.03 0 288 0 7.00 2.38 2.52 2.50 0 0 0
December 15, 2023 0 0.04 0.04 0 0 0 8.00 3.35 3.50 3.50 0 0 0
January 19, 2024 1.79 1.90 1.90 0 0 0 2.75 0 0.04 0.04 0 0 0
January 19, 2024 1.54 1.65 1.65 0 45 0 3.00 0 0.04 0.04 0 0 0
January 19, 2024 1.28 1.40 1.40 0 0 0 3.25 0 0.04 0.04 0 0 0
January 19, 2024 1.06 1.16 1.15 0 0 0 3.50 0 0.04 0.04 0 0 0
January 19, 2024 0.80 0.92 0.90 0 3 0 3.75 0 0.05 0.05 0 2 0
January 19, 2024 0.54 0.69 0.64 0 13 0 4.00 0.01 0.04 0.05 0 372 0
January 19, 2024 0.39 0.46 0.41 -0.04 97 30 4.25 0.05 0.09 0.10 0 24 0
January 19, 2024 0.24 0.29 0.29 0 435 0 4.50 0.14 0.19 0.20 0 520 0
January 19, 2024 0.14 0.18 0.13 -0.04 15 12 4.75 0.28 0.32 0.35 0 0 0
January 19, 2024 0.07 0.11 0.11 0 815 0 5.00 0.46 0.51 0.54 0 90 0
January 19, 2024 0.04 0.07 0.07 0 10 0 5.25 0.67 0.73 0.76 0 10 0
January 19, 2024 0.01 0.05 0.05 0 0 0 5.50 0.88 1.03 1.02 0 0 0
January 19, 2024 0.01 0.06 0.04 0 0 0 5.75 1.12 1.28 1.26 0 0 0
January 19, 2024 0.01 0.07 0.07 0 2,649 0 6.00 1.37 1.52 1.51 0 1,200 0
January 19, 2024 0.01 0.05 0.05 0 702 0 7.00 2.37 2.52 2.51 0 0 0
January 19, 2024 0 0.04 0.04 0 62 0 8.00 3.35 3.55 3.55 0 0 0
February 16, 2024 1.80 1.91 1.90 0 0 0 2.75 0 0.04 0.04 0 0 0
February 16, 2024 1.56 1.66 1.65 0 0 0 3.00 0 0.04 0.04 0 0 0
February 16, 2024 1.31 1.47 1.46 0 0 0 3.25 0 0.04 0.04 0 0 0
February 16, 2024 1.08 1.23 1.22 0 0 0 3.50 0 0.05 0.05 0 0 0
February 16, 2024 0.83 1.00 0.98 0 50 0 3.75 0.01 0.04 0.06 0 0 0
February 16, 2024 0.65 0.71 0.70 0 100 0 4.00 0.05 0.08 0.10 0 3,312 0
February 16, 2024 0.46 0.53 0.52 0 30 0 4.25 0.10 0.14 0.15 0 1 0
February 16, 2024 0.32 0.37 0.37 0 46 0 4.50 0.20 0.25 0.23 -0.03 30 2
February 16, 2024 0.21 0.26 0.25 0 73 0 4.75 0.34 0.39 0.40 0 2 0
February 16, 2024 0.15 0.16 0.18 0 51 0 5.00 0.51 0.56 0.59 0 0 0
February 16, 2024 0.08 0.13 0.12 0 100 0 5.25 0.70 0.76 0.79 0 0 0
February 16, 2024 0.05 0.09 0.09 0 0 0 5.50 0.91 1.00 1.01 0 0 0
February 16, 2024 0.03 0.07 0.07 0 0 0 5.75 1.13 1.32 1.27 0 0 0
March 15, 2024 2.50 2.69 2.69 0 0 0 2.00 0 0.04 0.04 0 0 0
March 15, 2024 1.76 1.95 1.94 0 0 0 2.75 0 0.04 0.04 0 0 0
March 15, 2024 1.52 1.66 1.62 0 100 0 3.00 0 0.04 0.04 0 0 0
March 15, 2024 1.34 1.51 1.49 0 20 0 3.25 0 0.05 0.05 0 0 0
March 15, 2024 1.10 1.28 1.25 0 0 0 3.50 0.01 0.06 0.05 0 30 0
March 15, 2024 0.88 1.06 0.98 0 0 0 3.75 0.06 0.07 0.08 0 156 0
March 15, 2024 0.70 0.75 0.74 0 29 0 4.00 0.08 0.12 0.12 0 88 0
March 15, 2024 0.53 0.58 0.57 0 15 0 4.25 0.15 0.20 0.21 0 0 0
March 15, 2024 0.38 0.43 0.42 0 535 0 4.50 0.26 0.31 0.32 0 395 0
March 15, 2024 0.26 0.32 0.31 0 14 0 4.75 0.40 0.45 0.47 0 0 0
March 15, 2024 0.18 0.23 0.22 0 214 0 5.00 0.56 0.61 0.64 0 10 0
March 15, 2024 0.12 0.17 0.17 0 10 0 5.25 0.75 0.80 0.84 0 0 0
March 15, 2024 0.09 0.13 0.10 0 1,214 0 5.50 0.95 1.02 1.05 0 1,200 0
March 15, 2024 0.06 0.10 0.10 0 0 0 5.75 1.17 1.26 1.27 0 0 0
March 15, 2024 0.05 0.09 0.07 0 805 0 6.00 1.40 1.49 1.61 0 216 0
March 15, 2024 0.03 0.07 0.07 0 40 0 6.50 1.88 2.07 2.10 0 20 0
March 15, 2024 0.01 0.07 0.07 0 77 0 7.00 2.38 2.55 2.58 0 38 0
March 15, 2024 0.01 0.06 0.06 0 30 0 8.00 3.30 3.55 3.55 0 0 0
April 19, 2024 1.60 1.74 1.71 0 0 0 3.00 0 0.04 0.05 0 0 0
April 19, 2024 1.36 1.50 1.47 0 0 0 3.25 0 0.06 0.06 0 0 0
April 19, 2024 1.13 1.27 1.24 0 0 0 3.50 0.03 0.07 0.08 0 0 0
April 19, 2024 0.91 0.98 0.96 0 0 0 3.75 0.06 0.10 0.10 0 0 0
April 19, 2024 0.72 0.79 0.78 0 100 0 4.00 0.11 0.16 0.16 0 0 0
April 19, 2024 0.55 0.62 0.61 0 0 0 4.25 0.19 0.25 0.26 0 200 0
April 19, 2024 0.42 0.49 0.48 0 0 0 4.50 0.30 0.37 0.37 0 8 0
April 19, 2024 0.31 0.38 0.37 0 0 0 4.75 0.44 0.51 0.52 0 0 0
April 19, 2024 0.23 0.29 0.29 0 0 0 5.00 0.61 0.67 0.68 0 8 0
April 19, 2024 0.17 0.22 0.22 0 0 0 5.25 0.78 0.86 0.87 0 0 0
April 19, 2024 0.12 0.17 0.17 0 0 0 5.50 0.98 1.06 1.08 0 50 0
April 19, 2024 0.08 0.14 0.13 0 0 0 5.75 1.20 1.28 1.30 0 0 0
May 17, 2024 1.60 1.77 1.76 0 0 0 3.00 0 0.05 0.05 0 0 0
May 17, 2024 1.36 1.56 1.52 0 0 0 3.25 0.02 0.05 0.06 0 0 0
May 17, 2024 1.14 1.34 1.24 0 0 0 3.50 0.04 0.10 0.10 0 0 0
May 17, 2024 0.93 1.00 0.99 0 0 0 3.75 0.08 0.11 0.12 0 0 0
May 17, 2024 0.75 0.83 0.78 -0.04 100 160 4.00 0.13 0.19 0.19 0 0 0
May 17, 2024 0.60 0.67 0.66 0 0 0 4.25 0.22 0.28 0.29 0 0 0
May 17, 2024 0.46 0.53 0.53 0 0 0 4.50 0.34 0.40 0.41 0 0 0
May 17, 2024 0.36 0.43 0.42 0 0 0 4.75 0.48 0.54 0.56 0 0 0
May 17, 2024 0.27 0.34 0.33 0 4 0 5.00 0.64 0.71 0.72 0 0 0
May 17, 2024 0.20 0.27 0.27 0 0 0 5.25 0.81 0.89 0.90 0 0 0
May 17, 2024 0.15 0.21 0.21 0 0 0 5.50 1.01 1.09 1.10 0 0 0
June 21, 2024 2.21 2.99 2.89 0 0 0 2.00 0 0.08 0.21 0 0 0
June 21, 2024 1.60 1.80 1.70 0 255 0 3.00 0.01 0.07 0.07 0 5 0
June 21, 2024 1.15 1.29 1.22 0 5 0 3.50 0.06 0.10 0.10 0 20 0
June 21, 2024 0.78 0.86 0.86 0 108 0 4.00 0.17 0.23 0.24 0 30 0
June 21, 2024 0.51 0.58 0.58 0 67 0 4.50 0.38 0.45 0.46 0 239 0
June 21, 2024 0.31 0.38 0.38 0 22 0 5.00 0.68 0.75 0.77 0 0 0
June 21, 2024 0.19 0.25 0.25 0 10 0 5.50 1.04 1.12 1.14 0 10 0
June 21, 2024 0.11 0.15 0.15 0 66 0 6.00 1.45 1.54 1.57 0 20 0
June 21, 2024 0.04 0.10 0.10 0 0 0 7.00 2.35 2.50 2.54 0 0 0
September 20, 2024 2.57 2.77 2.72 0 20 0 2.00 0 0.04 0.04 0 0 0
September 20, 2024 1.61 1.80 1.82 0 10 0 3.00 0.03 0.09 0.10 0 0 0
September 20, 2024 1.20 1.30 1.29 0 13 0 3.50 0.11 0.17 0.18 0 0 0
September 20, 2024 0.88 0.98 0.98 0 100 0 4.00 0.26 0.35 0.36 0 2 0
September 20, 2024 0.62 0.72 0.72 0 42 0 4.50 0.49 0.59 0.60 0 15 0
September 20, 2024 0.43 0.53 0.53 0 48 0 5.00 0.78 0.88 0.90 0 0 0
September 20, 2024 0.29 0.38 0.39 0 16 0 5.50 1.13 1.23 1.25 0 200 0
September 20, 2024 0.19 0.28 0.28 0 3 0 6.00 1.52 1.61 1.64 0 10 0
January 17, 2025 2.57 2.78 2.77 0 0 0 2.00 0 0.05 0.05 0 0 0
January 17, 2025 1.62 1.88 1.85 0 146 0 3.00 0.05 0.12 0.13 0 28 0
January 17, 2025 0.97 1.10 1.10 0 123 0 4.00 0.35 0.47 0.48 0 300 0
January 17, 2025 0.53 0.60 0.60 0 135 0 5.00 0.87 1.01 1.03 0 90 0
January 17, 2025 0.28 0.41 0.34 0 390 0 6.00 1.59 1.72 1.74 0 25 0
January 17, 2025 0.15 0.26 0.22 0 160 0 7.00 2.44 2.56 2.58 0 10 0
January 17, 2025 0.09 0.18 0.14 0 274 0 8.00 3.35 3.70 3.70 0 48 0
January 16, 2026 2.56 2.64 2.62 0 88 0 2.00 0.01 0.10 0.10 0 0 0
January 16, 2026 1.72 1.90 1.91 0 88 0 3.00 0.18 0.34 0.34 0 0 0
January 16, 2026 1.20 1.34 1.28 0 473 0 4.00 0.56 0.79 0.79 0 0 0
January 16, 2026 0.79 0.94 0.89 0 711 0 5.00 1.11 1.33 1.34 0 95 0
January 16, 2026 0.52 0.70 0.63 0 180 0 6.00 1.78 2.02 2.02 0 10 0
January 16, 2026 0.35 0.55 0.54 0 74 0 7.00 2.56 2.80 2.82 0 12 0