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 6, 2022 at 9:49 a.m.   (Real-time)

  • Last price: 4.625
  • Net change: -0.035
  • Bid price: 4.620
  • Ask price: 4.630
  • 30-day historical volatility: 48.01%
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: 19,680
Volume: 1
Open interest: 6,034
Volume: 0
December 9, 2022 (Weekly) 1.02 1.39 1.39 0 0 0 3.50 0 0.04 0.49 0 0 0
December 9, 2022 (Weekly) 0.77 1.19 1.19 0 0 0 3.75 0 0.04 0.49 0 0 0
December 9, 2022 (Weekly) 0.52 0.89 0.89 0 0 0 4.00 0 0.04 0.49 0 0 0
December 9, 2022 (Weekly) 0.28 0.69 0.69 0 0 0 4.25 0 0.05 0.09 0 30 0
December 9, 2022 (Weekly) 0.11 0.21 0.22 0 0 0 4.50 0 0.07 0.09 0 2 0
December 9, 2022 (Weekly) 0.02 0.10 0.09 0 272 0 4.75 0.13 0.20 0.21 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.09 0 0 0 5.00 0.11 0.59 0.43 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.09 0 0 0 5.25 0.43 0.79 0.79 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.09 0 0 0 5.50 0.67 1.09 1.09 0 0 0
December 9, 2022 (Weekly) 0 0.03 0.49 0 0 0 5.75 0.92 1.29 1.29 0 0 0
December 23, 2022 (Weekly) 1.03 1.39 1.39 0 0 0 3.50 0 0.04 0.49 0 0 0
December 23, 2022 (Weekly) 0.79 1.19 1.19 0 0 0 3.75 0 0.05 0.49 0 0 0
December 23, 2022 (Weekly) 0.55 0.89 0.89 0 0 0 4.00 0 0.06 0.09 0 0 0
December 23, 2022 (Weekly) 0.38 0.49 0.49 0 0 0 4.25 0.01 0.07 0.09 0 0 0
December 23, 2022 (Weekly) 0.20 0.30 0.30 0 0 0 4.50 0.08 0.13 0.15 0 3 0
December 23, 2022 (Weekly) 0.11 0.17 0.17 0 0 0 4.75 0.21 0.30 0.29 0 0 0
December 23, 2022 (Weekly) 0.05 0.10 0.10 0 1,584 0 5.00 0.38 0.49 0.49 0 0 0
December 23, 2022 (Weekly) 0.02 0.08 0.08 0 0 0 5.25 0.58 0.69 0.72 0 0 0
December 23, 2022 (Weekly) 0 0.07 0.09 0 0 0 5.50 0.76 1.09 1.09 0 0 0
December 23, 2022 (Weekly) 0 0.06 0.09 0 0 0 5.75 0.93 1.29 1.29 0 0 0
December 30, 2022 (Weekly) 0.71 1.19 1.19 0 0 0 3.75 0 0.05 0.09 0 0 0
December 30, 2022 (Weekly) 0.41 0.89 0.89 0 0 0 4.00 0 0.06 0.09 0 0 0
December 30, 2022 (Weekly) 0.41 0.51 0.51 0 0 0 4.25 0.03 0.08 0.09 0 0 0
December 30, 2022 (Weekly) 0.25 0.32 0.31 0 0 0 4.50 0.11 0.14 0.17 0 0 0
December 30, 2022 (Weekly) 0.14 0.19 0.18 -0.01 0 1 4.75 0.24 0.32 0.30 0 10 0
December 30, 2022 (Weekly) 0.07 0.13 0.13 0 0 0 5.00 0.41 0.51 0.50 0 0 0
December 30, 2022 (Weekly) 0.03 0.10 0.09 0 0 0 5.25 0.61 0.71 0.71 0 0 0
December 30, 2022 (Weekly) 0.02 0.08 0.09 0 0 0 5.50 0.83 0.94 0.94 0 0 0
December 30, 2022 (Weekly) 0.01 0.07 0.09 0 0 0 5.75 0.92 1.29 1.39 0 0 0
December 16, 2022 1.84 2.02 1.97 0 0 0 2.75 0 0.03 0.04 0 0 0
December 16, 2022 1.59 1.72 1.72 0 170 0 3.00 0 0.03 0.04 0 0 0
December 16, 2022 1.34 1.52 1.47 0 0 0 3.25 0 0.03 0.04 0 0 0
December 16, 2022 1.09 1.28 1.22 0 52 0 3.50 0 0.03 0.04 0 30 0
December 16, 2022 0.85 1.02 0.97 0 0 0 3.75 0 0.04 0.04 0 30 0
December 16, 2022 0.60 0.68 0.72 0 40 0 4.00 0 0.04 0.05 0 162 0
December 16, 2022 0.38 0.46 0.47 0 3 0 4.25 0.01 0.06 0.07 0 168 0
December 16, 2022 0.19 0.26 0.25 0 360 0 4.50 0.06 0.10 0.11 0 976 0
December 16, 2022 0.08 0.12 0.12 0 6,497 0 4.75 0.18 0.23 0.25 0 59 0
December 16, 2022 0.02 0.08 0.07 0 409 0 5.00 0.36 0.45 0.46 0 259 0
December 16, 2022 0.01 0.06 0.05 0 276 0 5.25 0.59 0.67 0.68 0 179 0
December 16, 2022 0 0.05 0.04 0 255 0 5.50 0.77 0.92 0.93 0 15 0
December 16, 2022 0 0.04 0.04 0 242 0 5.75 1.00 1.17 1.19 0 0 0
December 16, 2022 0 0.03 0.04 0 363 0 6.00 1.24 1.41 1.44 0 28 0
December 16, 2022 0 0.03 0.03 0 159 0 6.50 1.74 1.91 1.93 0 15 0
December 16, 2022 0 0.03 0.03 0 121 0 7.00 2.25 2.42 2.43 0 13 0
December 16, 2022 0 0.03 0.03 0 0 0 7.50 2.75 2.91 2.93 0 0 0
December 16, 2022 0 0.03 0.02 0 410 0 8.00 3.20 3.45 3.45 0 0 0
January 20, 2023 1.85 1.95 1.99 0 0 0 2.75 0 0.04 0.04 0 0 0
January 20, 2023 1.63 1.80 1.74 0 30 0 3.00 0 0.05 0.04 0 16 0
January 20, 2023 1.39 1.53 1.49 0 0 0 3.25 0 0.05 0.05 0 124 0
January 20, 2023 1.15 1.32 1.23 0 0 0 3.50 0 0.06 0.06 0 12 0
January 20, 2023 0.89 1.02 0.99 0 30 0 3.75 0.01 0.07 0.08 0 0 0
January 20, 2023 0.67 0.76 0.76 0 110 0 4.00 0.02 0.09 0.09 0 53 0
January 20, 2023 0.48 0.57 0.57 0 0 0 4.25 0.08 0.14 0.14 0 0 0
January 20, 2023 0.34 0.40 0.39 0 2,860 0 4.50 0.17 0.21 0.23 0 2,710 0
January 20, 2023 0.22 0.29 0.27 0 1,753 0 4.75 0.30 0.37 0.37 0 0 0
January 20, 2023 0.14 0.20 0.19 0 113 0 5.00 0.47 0.52 0.55 0 0 0
January 20, 2023 0.09 0.15 0.14 0 197 0 5.25 0.66 0.75 0.76 0 0 0
January 20, 2023 0.06 0.11 0.11 0 228 0 5.50 0.87 0.97 0.97 0 0 0
January 20, 2023 0.04 0.10 0.09 0 0 0 5.75 1.09 1.20 1.20 0 0 0
February 17, 2023 1.89 2.12 1.98 0 0 0 2.75 0 0.06 0.06 0 0 0
February 17, 2023 1.65 1.88 1.73 0 0 0 3.00 0 0.06 0.06 0 0 0
February 17, 2023 1.42 1.64 1.48 0 0 0 3.25 0.01 0.07 0.07 0 20 0
February 17, 2023 1.18 1.30 1.25 0 10 0 3.50 0.01 0.07 0.09 0 50 0
February 17, 2023 0.94 1.03 1.03 0 10 0 3.75 0.03 0.09 0.10 0 0 0
February 17, 2023 0.73 0.83 0.83 0 0 0 4.00 0.08 0.13 0.13 0 30 0
February 17, 2023 0.56 0.65 0.65 0 0 0 4.25 0.14 0.19 0.21 0 10 0
February 17, 2023 0.42 0.49 0.50 0 63 0 4.50 0.24 0.29 0.31 0 0 0
February 17, 2023 0.30 0.38 0.38 0 7 0 4.75 0.37 0.42 0.46 0 10 0
February 17, 2023 0.22 0.29 0.29 0 30 0 5.00 0.54 0.59 0.63 0 0 0
February 17, 2023 0.16 0.22 0.22 0 34 0 5.25 0.72 0.80 0.82 0 0 0
February 17, 2023 0.12 0.17 0.17 0 131 0 5.50 0.92 1.01 1.02 0 0 0
February 17, 2023 0.09 0.14 0.14 0 32 0 5.75 1.13 1.23 1.24 0 0 0
March 17, 2023 2.46 3.00 2.74 0 0 0 2.00 0 0.04 0.02 0 0 0
March 17, 2023 1.52 1.94 1.74 0 0 0 3.00 0 0.05 0.05 0 46 0
March 17, 2023 1.38 1.51 1.51 0 0 0 3.25 0 0.07 0.07 0 108 0
March 17, 2023 1.16 1.48 1.29 0 0 0 3.50 0.02 0.09 0.10 0 55 0
March 17, 2023 0.95 1.06 1.07 0 20 0 3.75 0.06 0.11 0.12 0 3 0
March 17, 2023 0.77 0.88 0.88 0 42 0 4.00 0.11 0.18 0.19 0 0 0
March 17, 2023 0.60 0.71 0.71 0 0 0 4.25 0.20 0.26 0.28 0 20 0
March 17, 2023 0.47 0.57 0.55 0 96 0 4.50 0.31 0.37 0.39 0 238 0
March 17, 2023 0.36 0.45 0.44 0 12 0 4.75 0.45 0.51 0.53 0 5 0
March 17, 2023 0.28 0.36 0.35 0 163 0 5.00 0.60 0.69 0.71 0 115 0
March 17, 2023 0.20 0.30 0.28 0 150 0 5.25 0.78 0.87 0.88 0 0 0
March 17, 2023 0.17 0.24 0.22 0 171 0 5.50 0.98 1.08 1.09 0 10 0
March 17, 2023 0.13 0.20 0.19 0 35 0 5.75 1.18 1.29 1.30 0 0 0
March 17, 2023 0.10 0.16 0.15 0 159 0 6.00 1.40 1.51 1.52 0 25 0
March 17, 2023 0.06 0.11 0.12 0 25 0 6.50 1.86 1.98 1.97 0 0 0
March 17, 2023 0.03 0.10 0.10 0 22 0 7.00 2.15 2.47 2.48 0 10 0
March 17, 2023 0.02 0.09 0.09 0 10 0 7.50 2.53 3.05 2.97 0 0 0
March 17, 2023 0.01 0.08 0.08 0 15 0 8.00 3.05 3.60 3.50 0 30 0
April 21, 2023 1.51 1.95 1.75 0 0 0 3.00 0.01 0.08 0.07 0 47 0
April 21, 2023 1.40 1.53 1.53 0 0 0 3.25 0.02 0.09 0.09 0 40 0
April 21, 2023 1.19 1.30 1.30 0 80 0 3.50 0.05 0.10 0.10 0 0 0
April 21, 2023 0.99 1.10 1.11 0 51 0 3.75 0.09 0.16 0.16 0 0 0
April 21, 2023 0.81 0.92 0.93 0 0 0 4.00 0.15 0.24 0.24 0 0 0
April 21, 2023 0.67 0.78 0.77 0 0 0 4.25 0.24 0.33 0.34 0 0 0
April 21, 2023 0.57 0.64 0.63 0 0 0 4.50 0.37 0.45 0.47 0 0 0
April 21, 2023 0.44 0.53 0.51 0 2 0 4.75 0.51 0.60 0.60 0 0 0
April 21, 2023 0.36 0.44 0.42 0 0 0 5.00 0.67 0.74 0.76 0 0 0
April 21, 2023 0.27 0.35 0.34 0 0 0 5.25 0.85 0.92 0.94 0 0 0
April 21, 2023 0.22 0.29 0.30 0 0 0 5.50 1.03 1.13 1.14 0 0 0
April 21, 2023 0.19 0.27 0.24 0 95 0 5.75 1.23 1.33 1.35 0 0 0
May 19, 2023 1.21 1.33 1.34 0 0 0 3.50 0.07 0.13 0.13 0 0 0
May 19, 2023 1.04 1.14 1.15 0 0 0 3.75 0.12 0.19 0.20 0 0 0
May 19, 2023 0.87 0.98 0.99 0 0 0 4.00 0.19 0.29 0.28 0 0 0
May 19, 2023 0.72 0.83 0.83 0 0 0 4.25 0.29 0.38 0.39 0 0 0
May 19, 2023 0.60 0.71 0.69 0 0 0 4.50 0.40 0.50 0.52 0 0 0
May 19, 2023 0.50 0.60 0.58 0 0 0 4.75 0.55 0.63 0.66 0 0 0
May 19, 2023 0.40 0.51 0.48 0 0 0 5.00 0.71 0.79 0.82 0 0 0
May 19, 2023 0.32 0.41 0.40 0 0 0 5.25 0.87 0.96 1.00 0 0 0
May 19, 2023 0.29 0.38 0.34 0 0 0 5.50 1.06 1.15 1.19 0 0 0
May 19, 2023 0.24 0.32 0.32 0 0 0 5.75 1.26 1.37 1.39 0 0 0
June 16, 2023 2.37 3.05 2.75 0 0 0 2.00 0 0.07 0.07 0 0 0
June 16, 2023 1.64 1.79 1.79 0 29 0 3.00 0.02 0.10 0.10 0 16 0
June 16, 2023 1.25 1.37 1.37 0 34 0 3.50 0.09 0.15 0.16 0 40 0
June 16, 2023 0.94 1.02 1.03 0 135 0 4.00 0.22 0.31 0.32 0 35 0
June 16, 2023 0.69 0.77 0.76 0 660 0 4.50 0.43 0.54 0.56 0 41 0
June 16, 2023 0.46 0.57 0.58 0 209 0 5.00 0.74 0.83 0.86 0 13 0
June 16, 2023 0.34 0.44 0.43 0 42 0 5.50 1.09 1.20 1.23 0 25 0
June 16, 2023 0.24 0.32 0.33 0 100 0 6.00 1.50 1.60 1.62 0 0 0
June 16, 2023 0.12 0.20 0.20 0 85 0 7.00 2.39 2.51 2.51 0 0 0
September 15, 2023 2.58 3.05 2.77 0 0 0 2.00 0 0.08 0.08 0 0 0
September 15, 2023 1.66 1.84 1.84 0 10 0 3.00 0.06 0.12 0.12 0 0 0
September 15, 2023 1.30 1.46 1.45 0 0 0 3.50 0.16 0.25 0.25 0 12 0
September 15, 2023 1.00 1.18 1.13 0 10 0 4.00 0.32 0.43 0.45 0 40 0
September 15, 2023 0.78 0.91 0.86 0 28 0 4.50 0.53 0.65 0.70 0 0 0
September 15, 2023 0.58 0.68 0.66 0 110 0 5.00 0.84 0.94 0.99 0 46 0
September 15, 2023 0.43 0.53 0.51 0 24 0 5.50 1.19 1.30 1.33 0 0 0
September 15, 2023 0.33 0.41 0.40 0 205 0 6.00 1.58 1.67 1.74 0 0 0
September 15, 2023 0.20 0.28 0.28 0 0 0 7.00 2.43 2.57 2.60 0 0 0