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.

BTE – Baytex Energy Corp.

Last update: July 3, 2025 at 11:47 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 54.77%
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: 47,320
Volume: 0
Open interest: 9,488
Volume: 0
July 4, 2025 (Weekly) 0 0 1.29 0 0 0 1.25 0 0 0.04 0 0 0
July 4, 2025 (Weekly) 0 0 1.04 0 0 0 1.50 0 0 0.04 0 0 0
July 4, 2025 (Weekly) 0 0 0.79 0 10 0 1.75 0 0 0.04 0 0 0
July 4, 2025 (Weekly) 0 0 0.54 0 0 0 2.00 0 0 0.04 0 0 0
July 4, 2025 (Weekly) 0 0 0.29 0 4 0 2.25 0 0 0.05 0 0 0
July 4, 2025 (Weekly) 0 0 0.05 0 362 0 2.50 0 0 0.05 0 10 0
July 4, 2025 (Weekly) 0 0 0.02 0 21 0 2.75 0 0 0.26 0 0 0
July 4, 2025 (Weekly) 0 0 0.05 0 575 0 3.00 0 0 0.51 0 10 0
July 4, 2025 (Weekly) 0 0 0.05 0 1,000 0 3.25 0 0 0.76 0 10 0
July 4, 2025 (Weekly) 0 0 0.04 0 0 0 3.50 0 0 1.01 0 32 0
July 4, 2025 (Weekly) 0 0 0.04 0 0 0 3.75 0 0 1.26 0 0 0
July 4, 2025 (Weekly) 0 0 0.04 0 0 0 4.00 0 0 1.51 0 0 0
July 11, 2025 (Weekly) 0 0 1.29 0 0 0 1.25 0 0 0.04 0 0 0
July 11, 2025 (Weekly) 0 0 1.04 0 0 0 1.50 0 0 0.04 0 0 0
July 11, 2025 (Weekly) 0 0 0.79 0 0 0 1.75 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 0.54 0 1 0 2.00 0 0 0.05 0 0 0
July 11, 2025 (Weekly) 0 0 0.30 0 0 0 2.25 0 0 0.03 0 0 0
July 11, 2025 (Weekly) 0 0 0.10 0 30 0 2.50 0 0 0.09 0 32 0
July 11, 2025 (Weekly) 0 0 0.03 0 205 0 2.75 0 0 0.27 0 0 0
July 11, 2025 (Weekly) 0 0 0.04 0 10 0 3.00 0 0 0.54 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 7 0 3.25 0 0 0.79 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 0 0 3.50 0 0 1.03 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 0 0 3.75 0 0 1.28 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 0 0 4.00 0 0 1.53 0 0 0
July 25, 2025 (Weekly) 0 0 1.30 0 0 0 1.25 0 0 0.05 0 0 0
July 25, 2025 (Weekly) 0 0 1.04 0 0 0 1.50 0 0 0.05 0 0 0
July 25, 2025 (Weekly) 0 0 0.80 0 0 0 1.75 0 0 0.05 0 0 0
July 25, 2025 (Weekly) 0 0 0.55 0 0 0 2.00 0 0 0.06 0 10 0
July 25, 2025 (Weekly) 0 0 0.33 0 0 0 2.25 0 0 0.06 0 0 0
July 25, 2025 (Weekly) 0 0 0.16 0 113 0 2.50 0 0.15 0.14 0 25 0
July 25, 2025 (Weekly) 0 0 0.07 0 271 0 2.75 0 0 0.30 0 0 0
July 25, 2025 (Weekly) 0 0 0.03 0 50 0 3.00 0 0 0.54 0 0 0
July 25, 2025 (Weekly) 0 0 0.05 0 0 0 3.25 0 0 0.79 0 0 0
July 25, 2025 (Weekly) 0 0 0.05 0 0 0 3.50 0 0 1.04 0 0 0
July 25, 2025 (Weekly) 0 0 0.05 0 0 0 3.75 0 0 1.28 0 0 0
July 25, 2025 (Weekly) 0 0 0.05 0 0 0 4.00 0 0 1.53 0 0 0
August 1, 2025 (Weekly) 0 0 1.05 0 0 0 1.50 0 0 0.05 0 0 0
August 1, 2025 (Weekly) 0 0 0.81 0 30 0 1.75 0 0 0.05 0 0 0
August 1, 2025 (Weekly) 0 0 0.56 0 0 0 2.00 0 0 0.03 0 0 0
August 1, 2025 (Weekly) 0 0 0.36 0 0 0 2.25 0 0 0.08 0 0 0
August 1, 2025 (Weekly) 0 0 0.20 0 0 0 2.50 0 0 0.17 0 0 0
August 1, 2025 (Weekly) 0 0.12 0.09 0 0 0 2.75 0 0 0.32 0 20 0
August 1, 2025 (Weekly) 0 0.20 0.05 0 0 0 3.00 0 0 0.55 0 10 0
August 1, 2025 (Weekly) 0 0 0.05 0 0 0 3.25 0 0 0.80 0 0 0
August 1, 2025 (Weekly) 0 0 0.05 0 0 0 3.50 0 0 1.04 0 0 0
August 1, 2025 (Weekly) 0 0 0.05 0 0 0 3.75 0 0 1.29 0 0 0
August 1, 2025 (Weekly) 0 0 0.05 0 0 0 4.00 0 0 1.53 0 0 0
August 8, 2025 (Weekly) 0 0 1.05 0 0 0 1.50 0 0 0.05 0 0 0
August 8, 2025 (Weekly) 0 0 0.81 0 0 0 1.75 0 0 0.05 0 0 0
August 8, 2025 (Weekly) 0 0 0.57 0 0 0 2.00 0 0 0.04 0 0 0
August 8, 2025 (Weekly) 0 0 0.36 0 0 0 2.25 0 0 0.09 0 0 0
August 8, 2025 (Weekly) 0 0 0.21 0 0 0 2.50 0 0 0.18 0 0 0
August 8, 2025 (Weekly) 0 0 0.11 0 0 0 2.75 0 0 0.33 0 0 0
August 8, 2025 (Weekly) 0 0 0.06 0 0 0 3.00 0 0 0.55 0 0 0
August 8, 2025 (Weekly) 0 0 0.04 0 0 0 3.25 0 0 0.80 0 0 0
August 8, 2025 (Weekly) 0 0 0.06 0 0 0 3.50 0 0 1.04 0 0 0
August 22, 2025 (Weekly) 0 0 1.29 0 0 0 1.50 0 0 0.50 0 0 0
August 22, 2025 (Weekly) 0 0 1.04 0 0 0 1.75 0 0 0.50 0 0 0
August 22, 2025 (Weekly) 0 0 0.80 0 0 0 2.00 0 0 0.29 0 0 0
August 22, 2025 (Weekly) 0 0 0.60 0 0 0 2.25 0 0 0.34 0 0 0
August 22, 2025 (Weekly) 0 0 0.46 0 0 0 2.50 0 0 0.43 0 0 0
August 22, 2025 (Weekly) 0 0 0.36 0 0 0 2.75 0 0 0.58 0 0 0
August 22, 2025 (Weekly) 0 0 0.31 0 0 0 3.00 0 0 0.78 0 0 0
August 22, 2025 (Weekly) 0 0 0.29 0 0 0 3.25 0 0 1.00 0 0 0
August 22, 2025 (Weekly) 0 0 0.50 0 0 0 3.50 0 0 1.20 0 0 0
July 18, 2025 0 0 1.54 0 0 0 1.00 0 0 0.04 0 0 0
July 18, 2025 0 0 1.29 0 0 0 1.25 0 0 0.04 0 0 0
July 18, 2025 0 0 1.04 0 0 0 1.50 0 0 0.04 0 0 0
July 18, 2025 0 0 0.79 0 50 0 1.75 0 0 0.04 0 0 0
July 18, 2025 0 0 0.55 0 183 0 2.00 0 0 0.04 0 100 0
July 18, 2025 0 0 0.31 0 50 0 2.25 0 0 0.04 0 135 0
July 18, 2025 0 0.47 0.13 0 325 0 2.50 0 0 0.12 0 517 0
July 18, 2025 0 0 0.05 0 365 0 2.75 0 0 0.29 0 10 0
July 18, 2025 0 0.75 0.04 0 1,785 0 3.00 0 0 0.54 0 495 0
July 18, 2025 0 0 0.05 0 398 0 3.25 0 0 0.79 0 0 0
July 18, 2025 0 0 0.05 0 530 0 3.50 0.80 0 1.04 0 30 0
July 18, 2025 0 0 0.05 0 0 0 3.75 0 0 1.28 0 0 0
July 18, 2025 0 0.05 0.04 0 112 0 4.00 0 0 1.53 0 10 0
July 18, 2025 0.01 0 0.04 0 53 0 4.25 0 0 1.78 0 0 0
July 18, 2025 0 0 0.04 0 50 0 4.50 0 0 2.03 0 0 0
July 18, 2025 0 0 0.04 0 0 0 4.75 0 0 2.28 0 0 0
July 18, 2025 0 0 0.04 0 0 0 5.00 0 0 2.53 0 0 0
August 15, 2025 0 0 1.55 0 0 0 1.00 0 0 0.05 0 0 0
August 15, 2025 0 0 1.30 0 10 0 1.25 0 0 0.05 0 0 0
August 15, 2025 0 0 1.05 0 0 0 1.50 0 0 0.05 0 0 0
August 15, 2025 0 0 0.81 0 70 0 1.75 0 0 0.06 0 0 0
August 15, 2025 0 0 0.59 0 14 0 2.00 0 0 0.04 0 581 0
August 15, 2025 0 0 0.38 0 82 0 2.25 0 0 0.09 0 18 0
August 15, 2025 0 0 0.21 0 136 0 2.50 0 0 0.18 0 611 0
August 15, 2025 0 0 0.11 0 642 0 2.75 0 0 0.33 0 128 0
August 15, 2025 0 0 0.06 0 221 0 3.00 0 0 0.54 0 269 0
August 15, 2025 0 0 0.04 0 192 0 3.25 0 0 0.80 0 58 0
August 15, 2025 0 0.10 0.06 0 109 0 3.50 0 0 1.04 0 30 0
August 15, 2025 0 0 0.05 0 59 0 3.75 0 0 1.29 0 0 0
August 15, 2025 0 0 0.05 0 0 0 4.00 0 0 1.53 0 0 0
August 15, 2025 0 0 0.05 0 0 0 4.25 0 0 1.78 0 0 0
August 15, 2025 0 0 0.05 0 0 0 4.50 0 0 2.03 0 0 0
August 15, 2025 0 0 0.05 0 0 0 4.75 0 0 2.28 0 0 0
September 19, 2025 0 0 1.55 0 0 0 1.00 0 0 0.03 0 0 0
September 19, 2025 0 0 1.31 0 0 0 1.25 0 0 0.04 0 0 0
September 19, 2025 0 0 1.07 0 10 0 1.50 0 0 0.06 0 0 0
September 19, 2025 0 0 0.84 0 10 0 1.75 0 0 0.07 0 0 0
September 19, 2025 0 0 0.62 0 21 0 2.00 0 0 0.08 0 19 0
September 19, 2025 0 0 0.43 0 183 0 2.25 0 0 0.14 0 60 0
September 19, 2025 0 0 0.27 0 241 0 2.50 0 0 0.25 0 705 0
September 19, 2025 0 0 0.16 0 154 0 2.75 0 0 0.39 0 504 0
September 19, 2025 0 0 0.10 0 1,762 0 3.00 0 0 0.59 0 120 0
September 19, 2025 0 0 0.05 0 286 0 3.25 0 0 0.80 0 45 0
September 19, 2025 0 0.20 0.05 0 1,200 0 3.50 0 0 1.05 0 114 0
September 19, 2025 0 0 0.06 0 26 0 3.75 0 0 1.29 0 1 0
September 19, 2025 0 0 0.06 0 981 0 4.00 0 0 1.53 0 30 0
September 19, 2025 0 0 0.06 0 20 0 4.25 0 0 1.78 0 0 0
September 19, 2025 0 0 0.06 0 300 0 4.50 0 0 2.03 0 379 0
September 19, 2025 0 0.18 0.06 0 148 0 5.00 0 0 2.53 0 10 0
September 19, 2025 0 0 0.05 0 90 0 5.50 0 0 3.05 0 0 0
September 19, 2025 0 0 0.05 0 250 0 6.00 0 0 3.55 0 0 0
October 17, 2025 0 0 1.56 0 0 0 1.00 0 0 0.05 0 0 0
October 17, 2025 0 0 1.32 0 0 0 1.25 0 0 0.05 0 0 0
October 17, 2025 0 0 1.09 0 0 0 1.50 0 0 0.06 0 0 0
October 17, 2025 0 0 0.85 0 0 0 1.75 0 0 0.06 0 95 0
October 17, 2025 0 0.93 0.65 0 150 0 2.00 0 0 0.10 0 50 0
October 17, 2025 0 0 0.45 0 50 0 2.25 0 0.19 0.17 0 10 0
October 17, 2025 0 0 0.30 0 70 0 2.50 0 0 0.27 0 94 0
October 17, 2025 0 0 0.20 0 10 0 2.75 0 0 0.42 0 21 0
October 17, 2025 0 0 0.13 0 515 0 3.00 0 0 0.61 0 10 0
October 17, 2025 0 0 0.09 0 100 0 3.25 0 0 0.83 0 10 0
October 17, 2025 0 0 0.07 0 100 0 3.50 0 0 1.10 0 0 0
October 17, 2025 0 0 0.05 0 100 0 3.75 0 0 1.34 0 0 0
October 17, 2025 0 0 0.06 0 0 0 4.00 0 0 1.59 0 0 0
November 21, 2025 0 0 1.33 0 0 0 1.25 0 0 0.06 0 0 0
November 21, 2025 0 0 1.11 0 0 0 1.50 0 0 0.07 0 0 0
November 21, 2025 0 0 0.89 0 0 0 1.75 0 0 0.08 0 50 0
November 21, 2025 0 0 0.68 0 30 0 2.00 0 0 0.12 0 230 0
November 21, 2025 0 0 0.49 0 0 0 2.25 0 0 0.20 0 100 0
November 21, 2025 0 0 0.35 0 36 0 2.50 0 0 0.31 0 10 0
November 21, 2025 0 0 0.24 0 196 0 2.75 0 0 0.46 0 0 0
November 21, 2025 0 0 0.16 0 36 0 3.00 0 0 0.64 0 0 0
November 21, 2025 0 0.32 0.12 0 90 0 3.25 0 0 0.85 0 22 0
November 21, 2025 0 0 0.09 0 10 0 3.50 0 0 1.09 0 0 0
November 21, 2025 0 0 0.07 0 1,020 0 3.75 0 0 1.37 0 0 0
November 21, 2025 0 0 0.06 0 8 0 4.00 0 0 1.60 0 0 0
December 19, 2025 0 0 1.58 0 50 0 1.00 0 0 0.05 0 0 0
December 19, 2025 0 0 1.12 0 10 0 1.50 0 0 0.06 0 95 0
December 19, 2025 0 0 0.90 0 0 0 1.75 0 0 0.10 0 10 0
December 19, 2025 0 0 0.71 0 198 0 2.00 0 0 0.14 0 200 0
December 19, 2025 0 0 0.52 0 0 0 2.25 0 0 0.23 0 10 0
December 19, 2025 0.20 0 0.38 0 650 0 2.50 0 0 0.35 0 270 0
December 19, 2025 0 0 0.28 0 0 0 2.75 0 0 0.49 0 0 0
December 19, 2025 0 0 0.20 0 875 0 3.00 0 0 0.67 0 50 0
December 19, 2025 0 0 0.15 0 0 0 3.25 0 0 0.87 0 0 0
December 19, 2025 0 0.09 0.09 0 256 0 3.50 0 0 1.10 0 70 0
December 19, 2025 0 0 0.08 0 115 0 3.75 0 0 1.37 0 0 0
December 19, 2025 0 0 0.07 0 97 0 4.00 0 0 1.62 0 30 0
December 19, 2025 0 0.20 0.07 0 193 0 4.50 0 0 2.10 0 115 0
December 19, 2025 0 0 0.07 0 434 0 5.00 0 0 2.57 0 0 0
December 19, 2025 0 0 0.06 0 37 0 6.00 0 0 3.60 0 0 0
January 16, 2026 0 0 1.58 0 0 0 1.00 0 0 0.05 0 0 0
January 16, 2026 0.10 3.00 0.72 0 2,320 0 2.00 0 0.16 0.15 0 45 0
January 16, 2026 0 0 0.23 0 2,503 0 3.00 0 0 0.68 0 388 0
January 16, 2026 0 0.75 0.07 0 2,842 0 4.00 0 0 1.63 0 516 0
January 16, 2026 0 0 0.05 0 2,810 0 5.00 1.30 0 2.60 0 590 0
January 16, 2026 0 0 0.05 0 3,373 0 6.00 0 0 3.60 0 50 0
January 16, 2026 0 0.05 0.02 0 1,435 0 7.00 0 0 4.60 0 88 0
January 16, 2026 0 0 0.02 0 750 0 8.00 0 0 5.60 0 0 0
March 20, 2026 0 0 1.60 0 12 0 1.00 0 0 0.06 0 3 0
March 20, 2026 0.85 0 1.15 0 10 0 1.50 0 0 0.10 0 36 0
March 20, 2026 0 0 0.76 0 38 0 2.00 0 0 0.20 0 105 0
March 20, 2026 0.40 0 0.46 0 470 0 2.50 0.30 0 0.42 0 57 0
March 20, 2026 0 0 0.27 0 155 0 3.00 0 0 0.74 0 86 0
March 20, 2026 0 0 0.18 0 56 0 3.50 0 1.50 1.15 0 22 0
March 20, 2026 0 0 0.11 0 151 0 4.00 0 0 1.62 0 8 0
March 20, 2026 0 0 0.09 0 50 0 4.50 0 0 2.13 0 164 0
March 20, 2026 0 0.11 0.07 0 169 0 5.00 0 0 2.62 0 0 0
June 19, 2026 0 0 1.61 0 0 0 1.00 0 0 0.08 0 0 0
June 19, 2026 0 0 1.19 0 0 0 1.50 0 0 0.13 0 0 0
June 19, 2026 0 0 0.84 0 0 0 2.00 0 0 0.28 0 29 0
June 19, 2026 0 0 0.56 0 40 0 2.50 0 0 0.52 0 20 0
June 19, 2026 0 0 0.38 0 0 0 3.00 0 0 0.85 0 0 0
June 19, 2026 0 0 0.25 0 0 0 3.50 0 0 1.25 0 0 0
June 19, 2026 0 0 0.18 0 50 0 4.00 0 0 1.68 0 0 0
June 19, 2026 0 0 0.10 0 0 0 5.00 0 0 2.63 0 0 0
January 15, 2027 0 0 1.66 0 67 0 1.00 0 0 0.09 0 0 0
January 15, 2027 0.70 0 0.91 0 7,284 0 2.00 0.20 0 0.42 0 220 0
January 15, 2027 0.25 2.50 0.50 0 1,194 0 3.00 0 0 1.00 0 70 0
January 15, 2027 0 0.55 0.29 0 1,498 0 4.00 0 0 1.77 0 265 0
January 15, 2027 0.15 0.18 0.18 0 289 0 5.00 0 0 2.67 0 30 0
January 15, 2027 0 0.50 0.16 0 143 0 6.00 0 0 3.65 0 6 0
January 15, 2027 0.10 0.14 0.11 0 368 0 7.00 0 0 4.55 0 0 0