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: August 8, 2022 at 12:32 p.m.   (Real-time)

  • Last price: 4.520
  • Net change: 0.040
  • Bid price: 4.520
  • Ask price: 4.530
  • 30-day historical volatility: 37.13%
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: 14,923
Volume: 75
Open interest: 2,289
Volume: 0
August 12, 2022 (Weekly) 1.43 1.69 1.59 0 0 0 3.00 0 0.04 0.04 0 0 0
August 12, 2022 (Weekly) 1.19 1.49 1.37 0 0 0 3.25 0 0.04 0.04 0 0 0
August 12, 2022 (Weekly) 0.81 1.19 1.09 0 0 0 3.50 0 0.04 0.04 0 0 0
August 12, 2022 (Weekly) 0.69 0.99 0.89 0 0 0 3.75 0 0.05 0.05 0 0 0
August 12, 2022 (Weekly) 0.45 0.69 0.64 0 0 0 4.00 0 0.05 0.05 0 0 0
August 12, 2022 (Weekly) 0.25 0.35 0.31 0 2 0 4.25 0.01 0.07 0.06 0 0 0
August 12, 2022 (Weekly) 0.09 0.14 0.12 0 0 0 4.50 0.06 0.11 0.14 0 0 0
August 12, 2022 (Weekly) 0.01 0.06 0.06 0 0 0 4.75 0.21 0.31 0.35 0 0 0
August 12, 2022 (Weekly) 0 0.05 0.03 0 0 0 5.00 0.31 0.59 0.71 0 0 0
August 12, 2022 (Weekly) 0 0.04 0.05 0 0 0 5.25 0.51 0.83 0.95 0 0 0
August 12, 2022 (Weekly) 0 0.04 0.05 0 0 0 5.50 0.81 1.19 1.19 0 0 0
August 26, 2022 (Weekly) 1.21 1.49 1.39 0 0 0 3.25 0 0.07 0.05 0 0 0
August 26, 2022 (Weekly) 0.96 1.29 1.14 0 0 0 3.50 0 0.08 0.05 0 0 0
August 26, 2022 (Weekly) 0.72 0.90 0.89 0 0 0 3.75 0 0.08 0.07 0 0 0
August 26, 2022 (Weekly) 0.52 0.63 0.58 0 0 0 4.00 0.02 0.10 0.06 0 0 0
August 26, 2022 (Weekly) 0.32 0.42 0.39 0 10 0 4.25 0.06 0.10 0.12 0 0 0
August 26, 2022 (Weekly) 0.18 0.26 0.21 0 10 0 4.50 0.14 0.20 0.22 0 0 0
August 26, 2022 (Weekly) 0.09 0.14 0.12 0 0 0 4.75 0.29 0.37 0.42 0 20 0
August 26, 2022 (Weekly) 0.04 0.10 0.07 0 0 0 5.00 0.47 0.58 0.64 0 0 0
August 26, 2022 (Weekly) 0.01 0.08 0.05 0 0 0 5.25 0.68 0.81 0.85 0 0 0
August 26, 2022 (Weekly) 0 0.07 0.07 0 0 0 5.50 0.81 1.14 1.21 0 0 0
September 2, 2022 (Weekly) 1.22 1.49 1.39 0 0 0 3.25 0 0.06 0.06 0 0 0
September 2, 2022 (Weekly) 0.97 1.29 1.15 0 0 0 3.50 0 0.06 0.07 0 0 0
September 2, 2022 (Weekly) 0.73 0.99 0.89 0 0 0 3.75 0.01 0.07 0.05 0 0 0
September 2, 2022 (Weekly) 0.54 0.65 0.59 0 0 0 4.00 0.03 0.10 0.08 0 0 0
September 2, 2022 (Weekly) 0.35 0.45 0.41 0 0 0 4.25 0.07 0.13 0.14 0 0 0
September 2, 2022 (Weekly) 0.22 0.28 0.24 0 0 0 4.50 0.17 0.23 0.25 0 0 0
September 2, 2022 (Weekly) 0.12 0.17 0.14 0 0 0 4.75 0.32 0.39 0.44 0 0 0
September 2, 2022 (Weekly) 0.07 0.10 0.09 0 1 0 5.00 0.50 0.59 0.66 0 0 0
September 2, 2022 (Weekly) 0.03 0.06 0.07 0 0 0 5.25 0.70 0.80 0.88 0 0 0
September 2, 2022 (Weekly) 0.01 0.06 0.09 0 0 0 5.50 0.93 1.05 1.29 0 0 0
August 19, 2022 1.43 1.61 1.54 0 0 0 3.00 0 0.04 0.04 0 0 0
August 19, 2022 1.19 1.36 1.29 0 0 0 3.25 0 0.05 0.05 0 0 0
August 19, 2022 0.98 1.09 1.04 0 0 0 3.50 0 0.05 0.05 0 0 0
August 19, 2022 0.68 0.87 0.80 0 0 0 3.75 0 0.05 0.06 0 21 0
August 19, 2022 0.44 0.63 0.56 0 125 0 4.00 0 0.06 0.05 0 150 0
August 19, 2022 0.29 0.38 0.34 0 66 0 4.25 0.02 0.10 0.09 0 72 0
August 19, 2022 0.14 0.20 0.17 0 8,341 0 4.50 0.11 0.16 0.19 0 29 0
August 19, 2022 0.06 0.10 0.09 0 70 0 4.75 0.26 0.34 0.39 0 0 0
August 19, 2022 0.01 0.06 0.05 0 61 0 5.00 0.45 0.55 0.61 0 0 0
August 19, 2022 0 0.05 0.04 0 60 0 5.25 0.67 0.82 0.87 0 16 0
August 19, 2022 0 0.04 0.04 0 17 0 5.50 0.91 1.07 1.12 0 0 0
August 19, 2022 0 0.04 0.04 0 60 0 5.75 1.16 1.31 1.34 0 0 0
August 19, 2022 0 0.04 0.04 0 97 0 6.00 1.41 1.56 1.59 0 0 0
August 19, 2022 0 0.04 0.04 0 12 0 6.25 1.63 1.82 1.87 0 0 0
August 19, 2022 0 0.04 0.04 0 16 0 6.50 1.88 2.06 2.12 0 0 0
August 19, 2022 0 0.04 0.04 0 110 0 6.75 2.13 2.31 2.37 0 0 0
August 19, 2022 0 0.03 0.04 0 0 0 7.00 2.38 2.56 2.62 0 0 0
August 19, 2022 0 0.03 0.04 0 0 0 7.25 2.64 2.81 2.83 0 0 0
September 16, 2022 2.48 2.63 2.56 0 0 0 2.00 0 0.05 0.05 0 0 0
September 16, 2022 1.49 1.64 1.57 0 20 0 3.00 0 0.06 0.06 0 0 0
September 16, 2022 1.25 1.40 1.33 0 0 0 3.25 0.01 0.07 0.07 0 0 0
September 16, 2022 0.95 1.16 1.09 0 45 0 3.50 0.01 0.07 0.07 0 15 0
September 16, 2022 0.76 0.93 0.83 0 28 0 3.75 0.02 0.09 0.07 0 0 0
September 16, 2022 0.58 0.67 0.63 0 110 0 4.00 0.06 0.10 0.11 0 35 0
September 16, 2022 0.40 0.49 0.45 0 0 0 4.25 0.11 0.17 0.18 0 0 0
September 16, 2022 0.27 0.33 0.29 0 689 0 4.50 0.22 0.28 0.30 0 131 0
September 16, 2022 0.17 0.22 0.19 0 12 0 4.75 0.37 0.44 0.44 0 10 0
September 16, 2022 0.11 0.16 0.13 0 1,465 0 5.00 0.55 0.61 0.67 0 37 0
September 16, 2022 0.07 0.11 0.09 0 91 0 5.25 0.75 0.83 0.90 0 0 0
September 16, 2022 0.04 0.10 0.07 0 156 0 5.50 0.97 1.05 1.11 0 100 0
September 16, 2022 0.02 0.05 0.06 0 59 0 5.75 1.20 1.31 1.40 0 0 0
September 16, 2022 0.01 0.03 0.08 0 200 0 6.00 1.40 1.54 1.65 0 0 0
September 16, 2022 0.01 0.08 0.07 0 0 0 6.25 1.65 1.78 1.90 0 0 0
September 16, 2022 0.01 0.07 0.07 0 36 0 6.50 1.91 2.04 2.10 0 0 0
September 16, 2022 0 0.07 0.07 0 0 0 6.75 2.14 2.33 2.38 0 0 0
September 16, 2022 0 0.06 0.07 0 223 0 7.00 2.39 2.52 2.60 0 0 0
September 16, 2022 0 0.06 0.05 0 0 0 7.25 2.64 2.77 2.88 0 0 0
September 16, 2022 0 0.06 0.06 0 15 0 8.00 3.40 3.60 3.65 0 0 0
October 21, 2022 1.47 1.66 1.57 0 0 0 3.00 0.01 0.07 0.07 0 0 0
October 21, 2022 1.23 1.40 1.33 0 0 0 3.25 0.01 0.09 0.09 0 0 0
October 21, 2022 1.01 1.18 1.11 0 30 0 3.50 0.03 0.10 0.09 0 0 0
October 21, 2022 0.81 0.92 0.88 0 0 0 3.75 0.07 0.11 0.13 0 0 0
October 21, 2022 0.62 0.74 0.70 0 32 0 4.00 0.12 0.19 0.20 0 7 0
October 21, 2022 0.49 0.58 0.53 0 8 0 4.25 0.21 0.28 0.29 0 0 0
October 21, 2022 0.36 0.44 0.38 0 8 0 4.50 0.33 0.39 0.42 0 15 0
October 21, 2022 0.27 0.33 0.28 0 5 0 4.75 0.49 0.55 0.57 0 0 0
October 21, 2022 0.20 0.25 0.21 0 3 0 5.00 0.66 0.72 0.80 0 20 0
October 21, 2022 0.14 0.21 0.16 0 0 0 5.25 0.85 0.92 0.97 0 3 0
October 21, 2022 0.10 0.15 0.13 0 10 0 5.50 1.06 1.15 1.21 0 0 0
October 21, 2022 0.07 0.11 0.10 0 14 0 5.75 1.27 1.38 1.42 0 0 0
October 21, 2022 0.05 0.10 0.09 0 1 0 6.00 1.50 1.61 1.66 0 0 0
October 21, 2022 0.04 0.10 0.08 0 4 0 6.25 1.73 1.84 1.89 0 0 0
October 21, 2022 0.02 0.09 0.07 0 20 0 6.50 1.94 2.16 2.18 0 0 0
October 21, 2022 0.01 0.08 0.08 0 0 0 6.75 2.19 2.40 2.43 0 0 0
October 21, 2022 0.02 0.08 0.08 0 25 0 7.00 2.42 2.62 2.64 0 0 0
October 21, 2022 0.01 0.08 0.07 0 40 0 7.25 2.68 2.83 2.92 0 0 0
November 18, 2022 1.33 1.66 1.61 0 0 0 3.00 0.02 0.10 0.09 0 0 0
November 18, 2022 1.10 1.44 1.38 0 0 0 3.25 0.03 0.10 0.10 0 0 0
November 18, 2022 1.06 1.16 1.12 0 0 0 3.50 0.06 0.10 0.12 0 0 0
November 18, 2022 0.88 0.97 0.94 0 0 0 3.75 0.11 0.16 0.19 0 0 0
November 18, 2022 0.70 0.80 0.76 0 0 0 4.00 0.18 0.24 0.26 0 5 0
November 18, 2022 0.55 0.64 0.61 0 2 0 4.25 0.28 0.34 0.37 0 3 0
November 18, 2022 0.44 0.52 0.46 0 5 0 4.50 0.40 0.47 0.49 0 0 0
November 18, 2022 0.34 0.42 0.37 0 0 0 4.75 0.54 0.62 0.64 0 0 0
November 18, 2022 0.26 0.32 0.29 0 6 0 5.00 0.71 0.81 0.82 0 0 0
November 18, 2022 0.20 0.27 0.23 0 10 0 5.25 0.90 0.98 1.06 0 0 0
November 18, 2022 0.15 0.22 0.19 0 0 0 5.50 1.10 1.21 1.24 0 0 0
November 18, 2022 0.11 0.15 0.16 0 20 0 5.75 1.31 1.41 1.48 0 0 0
November 18, 2022 0.09 0.14 0.13 0 0 0 6.00 1.54 1.65 1.70 0 0 0
November 18, 2022 0.07 0.13 0.11 0 0 0 6.25 1.76 1.86 1.93 0 0 0
November 18, 2022 0.05 0.11 0.11 0 80 0 6.50 2.00 2.10 2.16 0 0 0
December 16, 2022 1.34 1.67 1.62 0 170 0 3.00 0.01 0.10 0.09 0 0 0
December 16, 2022 1.11 1.45 1.39 0 15 0 3.25 0.05 0.10 0.12 0 0 0
December 16, 2022 1.09 1.19 1.16 0 52 0 3.50 0.09 0.14 0.17 0 30 0
December 16, 2022 0.90 1.01 0.97 0 0 0 3.75 0.14 0.21 0.24 0 10 0
December 16, 2022 0.74 0.85 0.82 0 34 0 4.00 0.23 0.30 0.32 0 58 0
December 16, 2022 0.60 0.70 0.66 0 0 0 4.25 0.33 0.41 0.43 0 0 0
December 16, 2022 0.48 0.58 0.55 0.02 25 75 4.50 0.46 0.55 0.55 0 507 0
December 16, 2022 0.39 0.48 0.43 0 5 0 4.75 0.61 0.70 0.72 0 20 0
December 16, 2022 0.31 0.40 0.35 0 197 0 5.00 0.78 0.88 0.89 0 227 0
December 16, 2022 0.25 0.33 0.28 0 0 0 5.25 0.96 1.07 1.10 0 164 0
December 16, 2022 0.20 0.28 0.24 0 259 0 5.50 1.16 1.25 1.32 0 15 0
December 16, 2022 0.16 0.23 0.20 0 0 0 5.75 1.37 1.47 1.53 0 0 0
December 16, 2022 0.13 0.19 0.18 0 352 0 6.00 1.58 1.68 1.75 0 28 0
December 16, 2022 0.08 0.15 0.14 0 159 0 6.50 2.02 2.13 2.20 0 15 0
December 16, 2022 0.05 0.11 0.11 0 121 0 7.00 2.49 2.61 2.66 0 13 0
December 16, 2022 0.03 0.10 0.10 0 0 0 7.50 2.73 3.40 3.20 0 0 0
December 16, 2022 0.02 0.10 0.05 0 410 0 8.00 3.20 3.80 3.70 0 10 0
January 20, 2023 1.35 1.70 1.63 0 0 0 3.00 0.05 0.10 0.10 0 0 0
January 20, 2023 1.30 1.42 1.38 0 0 0 3.25 0.08 0.12 0.14 0 5 0
January 20, 2023 1.12 1.23 1.20 0 0 0 3.50 0.13 0.18 0.20 0 5 0
January 20, 2023 0.94 1.05 1.02 0 0 0 3.75 0.18 0.26 0.29 0 0 0
January 20, 2023 0.79 0.90 0.85 0 10 0 4.00 0.28 0.35 0.38 0 10 0
January 20, 2023 0.66 0.76 0.71 0 0 0 4.25 0.38 0.47 0.50 0 0 0
January 20, 2023 0.54 0.64 0.58 0 0 0 4.50 0.50 0.61 0.63 0 0 0
January 20, 2023 0.45 0.54 0.48 0 0 0 4.75 0.66 0.76 0.78 0 0 0
January 20, 2023 0.37 0.45 0.40 0 8 0 5.00 0.82 0.93 0.95 0 0 0
January 20, 2023 0.30 0.40 0.34 0 0 0 5.25 1.00 1.11 1.15 0 0 0
January 20, 2023 0.24 0.34 0.28 0 0 0 5.50 1.20 1.30 1.37 0 0 0
March 17, 2023 2.18 2.89 2.60 0 0 0 2.00 0.01 0.12 0.08 0 0 0
March 17, 2023 1.37 1.72 1.67 0 10 0 3.00 0.06 0.12 0.14 0 0 0
March 17, 2023 1.17 1.30 1.27 0 0 0 3.50 0.17 0.25 0.27 0 0 0
March 17, 2023 0.86 0.99 0.95 0 32 0 4.00 0.34 0.45 0.45 0 0 0
March 17, 2023 0.63 0.74 0.67 0 28 0 4.50 0.59 0.72 0.72 0 215 0
March 17, 2023 0.44 0.56 0.49 0 70 0 5.00 0.90 1.04 1.03 0 115 0
March 17, 2023 0.32 0.43 0.37 0 85 0 5.50 1.27 1.38 1.44 0 20 0
March 17, 2023 0.23 0.34 0.29 0 79 0 6.00 1.67 1.81 1.86 0 25 0
March 17, 2023 0.17 0.26 0.23 0 25 0 6.50 2.10 2.24 2.30 0 0 0
March 17, 2023 0.13 0.21 0.19 0 12 0 7.00 2.55 2.69 2.74 0 10 0
March 17, 2023 0.10 0.18 0.16 0 0 0 7.50 3.00 3.15 3.20 0 0 0
March 17, 2023 0.07 0.15 0.15 0 15 0 8.00 3.50 3.65 3.70 0 20 0
June 16, 2023 2.11 2.89 2.62 0 0 0 2.00 0.01 0.10 0.10 0 0 0
June 16, 2023 1.61 1.74 1.72 0 21 0 3.00 0.10 0.19 0.22 0 0 0
June 16, 2023 1.25 1.40 1.35 0 34 0 3.50 0.23 0.35 0.36 0 20 0
June 16, 2023 0.96 1.11 1.05 0 5 0 4.00 0.43 0.58 0.58 0 35 0
June 16, 2023 0.74 0.87 0.78 0 0 0 4.50 0.67 0.81 0.85 0 0 0
June 16, 2023 0.56 0.69 0.61 0 58 0 5.00 0.99 1.14 1.16 0 13 0
June 16, 2023 0.43 0.54 0.48 0 0 0 5.50 1.35 1.50 1.52 0 10 0
June 16, 2023 0.32 0.44 0.35 0 41 0 6.00 1.73 1.93 1.99 0 0 0
June 16, 2023 0.20 0.31 0.27 0 61 0 7.00 2.60 2.77 2.86 0 0 0