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: June 9, 2026 at 4:39 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 6.810
  • Ask price: 6.900
  • 30-day historical volatility: 44.11%
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: 36,437
Volume: 0
Open interest: 4,522
Volume: 0
June 12, 2026 (Weekly) 0 0 1.40 0 0 0 5.50 0 0 0.05 0 0 0
June 12, 2026 (Weekly) 0 0 1.15 0 0 0 5.75 0 0 0.05 0 0 0
June 12, 2026 (Weekly) 0 0 0.91 0 0 0 6.00 0 0 0.06 0 0 0
June 12, 2026 (Weekly) 0 0 0.67 0 0 0 6.25 0 0 0.06 0 0 0
June 12, 2026 (Weekly) 0 0 0.45 0 0 0 6.50 0 0 0.09 0 1 0
June 12, 2026 (Weekly) 0 0 0.27 0 50 0 6.75 0 0 0.15 0 1 0
June 12, 2026 (Weekly) 0 0 0.13 0 74 0 7.00 0 0 0.28 0 0 0
June 12, 2026 (Weekly) 0 0 0.08 0 28 0 7.25 0 0 0.48 0 4 0
June 12, 2026 (Weekly) 0 0 0.06 0 5 0 7.50 0 0 0.71 0 0 0
June 12, 2026 (Weekly) 0 0 0.06 0 0 0 7.75 0 0 0.94 0 0 0
June 12, 2026 (Weekly) 0 0 0.06 0 0 0 8.00 0 0 1.19 0 0 0
June 12, 2026 (Weekly) 0 0 0.06 0 0 0 8.25 0 0 1.43 0 0 0
June 26, 2026 (Weekly) 0 0 1.41 0 0 0 5.50 0 0 0.08 0 0 0
June 26, 2026 (Weekly) 0 0 1.17 0 0 0 5.75 0 0 0.08 0 1 0
June 26, 2026 (Weekly) 0 0 0.94 0 0 0 6.00 0 0 0.09 0 1 0
June 26, 2026 (Weekly) 0 0 0.74 0 0 0 6.25 0 0.32 0.13 0 0 0
June 26, 2026 (Weekly) 0 0 0.54 0 0 0 6.50 0 0 0.20 0 0 0
June 26, 2026 (Weekly) 0 0 0.39 0 0 0 6.75 0 0 0.29 0 10 0
June 26, 2026 (Weekly) 0 0 0.25 0 60 0 7.00 0 0 0.43 0 1 0
June 26, 2026 (Weekly) 0 0 0.19 0 0 0 7.25 0 0 0.61 0 33 0
June 26, 2026 (Weekly) 0 0 0.14 0 5 0 7.50 0 0 0.81 0 0 0
June 26, 2026 (Weekly) 0 0 0.10 0 0 0 7.75 0 0 1.03 0 0 0
June 26, 2026 (Weekly) 0 0 0.08 0 0 0 8.00 0 0 1.34 0 0 0
June 26, 2026 (Weekly) 0 0 0.08 0 0 0 8.25 0 0 1.58 0 0 0
July 3, 2026 (Weekly) 0 0 1.42 0 0 0 5.50 0 0 0.09 0 0 0
July 3, 2026 (Weekly) 0 0 1.19 0 0 0 5.75 0 0 0.09 0 0 0
July 3, 2026 (Weekly) 0 0 0.97 0 0 0 6.00 0 0 0.11 0 0 0
July 3, 2026 (Weekly) 0 0 0.77 0 0 0 6.25 0 0 0.16 0 0 0
July 3, 2026 (Weekly) 0 0 0.59 0 0 0 6.50 0 0 0.25 0 0 0
July 3, 2026 (Weekly) 0 0 0.44 0 0 0 6.75 0 0 0.33 0 0 0
July 3, 2026 (Weekly) 0 0 0.32 0 0 0 7.00 0 0 0.47 0 0 0
July 3, 2026 (Weekly) 0 0 0.23 0 10 0 7.25 0 0 0.64 0 0 0
July 3, 2026 (Weekly) 0 0 0.18 0 0 0 7.50 0 0 0.83 0 0 0
July 3, 2026 (Weekly) 0 0 0.14 0 0 0 7.75 0 0 1.05 0 0 0
July 3, 2026 (Weekly) 0 0 0.11 0 0 0 8.00 0 0 1.27 0 0 0
July 3, 2026 (Weekly) 0 0 0.08 0 0 0 8.25 0 0 1.58 0 0 0
July 10, 2026 (Weekly) 0 0 1.45 0 0 0 5.50 0 0 0.10 0 0 0
July 10, 2026 (Weekly) 0 0 1.23 0 0 0 5.75 0 0 0.13 0 0 0
July 10, 2026 (Weekly) 0 0 1.02 0 0 0 6.00 0 0 0.17 0 0 0
July 10, 2026 (Weekly) 0 0 0.83 0 0 0 6.25 0 0 0.23 0 0 0
July 10, 2026 (Weekly) 0 0 0.66 0 0 0 6.50 0 0 0.30 0 0 0
July 10, 2026 (Weekly) 0 0 0.52 0 0 0 6.75 0 0 0.41 0 0 0
July 10, 2026 (Weekly) 0 0 0.40 0 0 0 7.00 0 0 0.54 0 0 0
July 10, 2026 (Weekly) 0 0 0.29 0 5 0 7.25 0 0 0.69 0 0 0
July 10, 2026 (Weekly) 0 0 0.24 0 0 0 7.50 0 0 0.88 0 0 0
July 10, 2026 (Weekly) 0 0 0.18 0 0 0 7.75 0 0 1.08 0 0 0
July 10, 2026 (Weekly) 0 0 0.14 0 0 0 8.00 0 0 1.30 0 0 0
July 24, 2026 (Weekly) 0 0 1.28 0 0 0 5.75 0 0 0.16 0 0 0
July 24, 2026 (Weekly) 0 0 1.09 0 0 0 6.00 0 0 0.21 0 0 0
July 24, 2026 (Weekly) 0 0 0.91 0 0 0 6.25 0 0 0.28 0 0 0
July 24, 2026 (Weekly) 0 0 0.74 0 0 0 6.50 0 0 0.38 0 0 0
July 24, 2026 (Weekly) 0 0 0.59 0 0 0 6.75 0 0 0.49 0 0 0
July 24, 2026 (Weekly) 0 0 0.47 0 0 0 7.00 0 0 0.61 0 0 0
July 24, 2026 (Weekly) 0 0 0.37 0 0 0 7.25 0 0 0.76 0 0 0
July 24, 2026 (Weekly) 0 0 0.31 0 0 0 7.50 0 0 0.94 0 0 0
July 24, 2026 (Weekly) 0 0 0.24 0 0 0 7.75 0 0 1.13 0 0 0
July 24, 2026 (Weekly) 0 0 0.19 0 0 0 8.00 0 0 1.34 0 0 0
June 19, 2026 0 0 5.90 0 0 0 1.00 0 0 0.04 0 0 0
June 19, 2026 0 0 5.40 0 0 0 1.50 0 0 0.04 0 0 0
June 19, 2026 0 0 4.90 0 25 0 2.00 0 0 0.04 0 59 0
June 19, 2026 0 0 4.40 0 142 0 2.50 0 0 0.04 0 20 0
June 19, 2026 0 0 3.90 0 92 0 3.00 0 0 0.04 0 68 0
June 19, 2026 0 0 3.65 0 0 0 3.25 0 0 0.04 0 0 0
June 19, 2026 0 0 3.40 0 555 0 3.50 0 0 0.04 0 0 0
June 19, 2026 0 0 3.15 0 0 0 3.75 0 0 0.04 0 0 0
June 19, 2026 0 0 2.89 0 122 0 4.00 0 0 0.05 0 365 0
June 19, 2026 0 0 2.64 0 20 0 4.25 0 0 0.05 0 0 0
June 19, 2026 1.80 0 2.39 0 749 0 4.50 0 0 0.05 0 309 0
June 19, 2026 0 0 2.14 0 25 0 4.75 0 0 0.05 0 0 0
June 19, 2026 0 0 1.89 0 779 0 5.00 0 0 0.05 0 77 0
June 19, 2026 0 0 1.65 0 87 0 5.25 0 0 0.05 0 20 0
June 19, 2026 0 0 1.40 0 780 0 5.50 0 0 0.06 0 46 0
June 19, 2026 0 0 1.16 0 103 0 5.75 0 0 0.07 0 22 0
June 19, 2026 0 0 0.92 0 795 0 6.00 0 0 0.07 0 50 0
June 19, 2026 0 0 0.70 0 189 0 6.25 0 0 0.09 0 50 0
June 19, 2026 0 0.70 0.48 0 407 0 6.50 0 0 0.15 0 60 0
June 19, 2026 0 0 0.32 0 1,289 0 6.75 0 0 0.23 0 18 0
June 19, 2026 0 0 0.20 0 433 0 7.00 0 0 0.37 0 20 0
June 19, 2026 0 0.23 0.14 0 612 0 7.25 0 0 0.55 0 20 0
June 19, 2026 0 0 0.09 0 555 0 7.50 0 0 0.76 0 0 0
June 19, 2026 0 0 0.07 0 110 0 7.75 0 0 1.05 0 0 0
June 19, 2026 0 0 0.07 0 150 0 8.00 0 0 1.29 0 0 0
June 19, 2026 0 0 0.07 0 80 0 8.25 0 0 1.54 0 0 0
June 19, 2026 0 0 0.07 0 200 0 8.50 0 0 1.79 0 0 0
June 19, 2026 0 0 0.06 0 20 0 8.75 0 0 2.04 0 0 0
June 19, 2026 0 0 0.06 0 20 0 9.00 0 0 2.29 0 0 0
July 17, 2026 0 0 3.40 0 0 0 3.50 0 0 0.05 0 0 0
July 17, 2026 0 0 3.20 0 0 0 3.75 0 0 0.05 0 0 0
July 17, 2026 0 0 2.91 0 10 0 4.00 0 0 0.05 0 5 0
July 17, 2026 0 0 2.66 0 5 0 4.25 0 0 0.06 0 0 0
July 17, 2026 0 0 2.42 0 0 0 4.50 0 0 0.07 0 0 0
July 17, 2026 0 0 2.17 0 22 0 4.75 0 0 0.07 0 25 0
July 17, 2026 0 0 1.93 0 139 0 5.00 0 0.30 0.09 0 45 0
July 17, 2026 0 0 1.69 0 10 0 5.25 0 0 0.09 0 25 0
July 17, 2026 0 1.45 1.44 0 119 0 5.50 0 0 0.09 0 24 0
July 17, 2026 0 0 1.24 0 117 0 5.75 0 0 0.12 0 0 0
July 17, 2026 0 0 1.04 0 140 0 6.00 0 0 0.16 0 28 0
July 17, 2026 0 0 0.84 0 435 0 6.25 0 0 0.22 0 5 0
July 17, 2026 0 0 0.67 0 117 0 6.50 0 0 0.31 0 31 0
July 17, 2026 0 1.25 0.53 0 112 0 6.75 0 0 0.42 0 15 0
July 17, 2026 0 0 0.38 0 839 0 7.00 0 0 0.55 0 25 0
July 17, 2026 0 0 0.31 0 100 0 7.25 0 0 0.71 0 15 0
July 17, 2026 0 0 0.24 0 52 0 7.50 0 0 0.89 0 0 0
July 17, 2026 0 0 0.19 0 200 0 7.75 0 0 1.09 0 0 0
July 17, 2026 0 0.20 0.15 0 225 0 8.00 0 0 1.31 0 0 0
July 17, 2026 0 0 0.12 0 0 0 8.25 0 0 1.53 0 0 0
July 17, 2026 0 0 0.11 0 26 0 8.50 0 0 1.85 0 0 0
July 17, 2026 0 0 0.10 0 0 0 8.75 0 0 2.09 0 0 0
July 17, 2026 0 0.75 0.08 0 88 0 9.00 0 0 2.30 0 0 0
August 21, 2026 0 0 3.20 0 12 0 3.75 0 0 0.07 0 0 0
August 21, 2026 0 0 2.96 0 70 0 4.00 0 0 0.08 0 0 0
August 21, 2026 0 0 2.71 0 0 0 4.25 0 0 0.09 0 0 0
August 21, 2026 0 0 2.46 0 0 0 4.50 0 0 0.10 0 10 0
August 21, 2026 0 0 2.23 0 25 0 4.75 0 0 0.11 0 55 0
August 21, 2026 0 0 1.99 0 0 0 5.00 0 0 0.12 0 0 0
August 21, 2026 0 0 1.78 0 0 0 5.25 0 0 0.15 0 0 0
August 21, 2026 0 0 1.56 0 13 0 5.50 0 0 0.18 0 1 0
August 21, 2026 0 0 1.36 0 0 0 5.75 0 0 0.23 0 0 0
August 21, 2026 0 0 1.18 0 10 0 6.00 0 0 0.30 0 0 0
August 21, 2026 0 0 1.01 0 100 0 6.25 0 0 0.38 0 200 0
August 21, 2026 0 0 0.84 0 48 0 6.50 0 0 0.47 0 0 0
August 21, 2026 0 0 0.72 0 300 0 6.75 0 0 0.58 0 0 0
August 21, 2026 0 0 0.60 0 1,277 0 7.00 0 0 0.72 0 40 0
August 21, 2026 0 0 0.50 0 62 0 7.25 0 0 0.87 0 80 0
August 21, 2026 0 0 0.40 0 840 0 7.50 0 0 1.04 0 40 0
August 21, 2026 0 0 0.34 0 0 0 7.75 0 0 1.22 0 0 0
August 21, 2026 0 0 0.29 0 38 0 8.00 0 0 1.42 0 0 0
August 21, 2026 0 0 0.24 0 30 0 8.25 0 0 1.63 0 0 0
August 21, 2026 0 0 0.21 0 200 0 8.50 0 0 1.84 0 0 0
August 21, 2026 0 0 0.17 0 0 0 8.75 0 0 2.07 0 0 0
August 21, 2026 0 0 0.15 0 101 0 9.00 0 0 2.29 0 0 0
September 18, 2026 0 0 5.90 0 0 0 1.00 0 0 0.04 0 0 0
September 18, 2026 0 0 4.90 0 2 0 2.00 0 0 0.05 0 0 0
September 18, 2026 0 0 4.45 0 80 0 2.50 0 0 0.05 0 100 0
September 18, 2026 0 0 3.95 0 0 0 3.00 0 0 0.06 0 0 0
September 18, 2026 0 0 3.45 0 114 0 3.50 0 0 0.07 0 43 0
September 18, 2026 0 0 2.96 0 584 0 4.00 0 0 0.10 0 98 0
September 18, 2026 0 0 2.49 0 323 0 4.50 0 0 0.13 0 15 0
September 18, 2026 0 0 2.26 0 0 0 4.75 0 0 0.13 0 20 0
September 18, 2026 0 0 2.04 0 239 0 5.00 0 0 0.16 0 60 0
September 18, 2026 0 0 1.82 0 60 0 5.25 0 0 0.20 0 0 0
September 18, 2026 0 0 1.62 0 613 0 5.50 0 0 0.25 0 6 0
September 18, 2026 0 0 1.42 0 10 0 5.75 0 0 0.31 0 0 0
September 18, 2026 0 0 1.24 0 1,545 0 6.00 0 0 0.37 0 0 0
September 18, 2026 0 0 1.09 0 14 0 6.25 0 0 0.46 0 0 0
September 18, 2026 0 0 0.94 0 7 0 6.50 0 0 0.56 0 1 0
September 18, 2026 0 0 0.81 0 45 0 6.75 0 0 0.68 0 0 0
September 18, 2026 0 0 0.69 0 769 0 7.00 0 0 0.81 0 0 0
September 18, 2026 0 0 0.58 0 5 0 7.25 0 0 0.97 0 10 0
September 18, 2026 0 0 0.46 0 131 0 7.50 0 0 1.13 0 5 0
September 18, 2026 0 0 0.42 0 0 0 7.75 0 0 1.31 0 0 0
September 18, 2026 0 0.75 0.36 0 0 0 8.00 0 0 1.50 0 0 0
September 18, 2026 0 1.00 0.31 0 1 0 8.25 0 0 1.68 0 0 0
September 18, 2026 0 0 0.27 0 0 0 8.50 0 0 1.90 0 0 0
September 18, 2026 0 0 0.23 0 0 0 8.75 0 0 2.12 0 0 0
September 18, 2026 0 0 0.20 0 0 0 9.00 0 0 2.34 0 0 0
October 16, 2026 0 0 2.50 0 0 0 4.50 0 0 0.14 0 0 0
October 16, 2026 0 0 2.28 0 0 0 4.75 0 0 0.16 0 0 0
October 16, 2026 0 0 2.06 0 80 0 5.00 0 0 0.20 0 123 0
October 16, 2026 0 0 1.86 0 40 0 5.25 0 0 0.23 0 20 0
October 16, 2026 0 0 1.67 0 0 0 5.50 0 0 0.29 0 10 0
October 16, 2026 0 0 1.47 0 0 0 5.75 0 0 0.36 0 0 0
October 16, 2026 0 0 1.30 0 0 0 6.00 0 0 0.42 0 0 0
October 16, 2026 0 0 1.14 0 37 0 6.25 0 0 0.52 0 10 0
October 16, 2026 0 0 1.01 0 0 0 6.50 0 1.30 0.63 0 1 0
October 16, 2026 0 0 0.87 0 1 0 6.75 0 0 0.75 0 0 0
October 16, 2026 0 0 0.76 0 102 0 7.00 0 0 0.89 0 0 0
October 16, 2026 0 0 0.66 0 2 0 7.25 0 0 1.04 0 0 0
October 16, 2026 0 0 0.57 0 7 0 7.50 0 0 1.20 0 0 0
October 16, 2026 0 0 0.49 0 0 0 7.75 0 0 1.37 0 0 0
October 16, 2026 0 0 0.42 0 190 0 8.00 0 0 1.56 0 0 0
October 16, 2026 0 0 0.37 0 0 0 8.25 0 0 1.75 0 0 0
November 20, 2026 0 0 1.75 0 0 0 5.50 0 0 0.36 0 0 0
November 20, 2026 0 0 1.57 0 0 0 5.75 0 0 0.43 0 0 0
November 20, 2026 0 0 1.39 0 0 0 6.00 0 0.56 0.52 0 10 0
November 20, 2026 0 0 1.25 0 0 0 6.25 0 0 0.61 0 0 0
November 20, 2026 0 0 1.11 0 0 0 6.50 0 0 0.72 0 0 0
November 20, 2026 0 0 0.98 0 10 0 6.75 0 0 0.85 0 0 0
November 20, 2026 0 0 0.87 0 0 0 7.00 0 0 0.99 0 5 0
November 20, 2026 0 0 0.77 0 0 0 7.25 0 0 1.14 0 0 0
November 20, 2026 0 0 0.64 0 0 0 7.50 0 0 1.29 0 0 0
November 20, 2026 0 0 0.59 0 0 0 7.75 0 0 1.46 0 0 0
November 20, 2026 0 0 0.52 0 0 0 8.00 0 0 1.64 0 0 0
November 20, 2026 0 0 0.46 0 0 0 8.25 0 0 1.83 0 0 0
December 18, 2026 0 0 4.95 0 41 0 2.00 0 0 0.06 0 0 0
December 18, 2026 0 0 4.00 0 160 0 3.00 0 0 0.09 0 0 0
December 18, 2026 0 0 3.50 0 0 0 3.50 0 0 0.12 0 20 0
December 18, 2026 0 0 3.05 0 2 0 4.00 0 0 0.16 0 92 0
December 18, 2026 0 0 2.59 0 31 0 4.50 0.05 0 0.20 0 226 0
December 18, 2026 0 0 2.17 0 312 0 5.00 0 0 0.29 0 120 0
December 18, 2026 0 0 1.79 0 277 0 5.50 0 0 0.40 0 30 0
December 18, 2026 0 0 1.45 0 616 0 6.00 0 0 0.56 0 49 0
December 18, 2026 0 0 1.16 0 94 0 6.50 0 0 0.77 0 12 0
December 18, 2026 0 0 0.92 0 202 0 7.00 0 0 1.05 0 54 0
December 18, 2026 0 0 0.73 0 7 0 7.50 0 0 1.36 0 0 0
December 18, 2026 0 0 0.58 0 324 0 8.00 0 0 1.70 0 0 0
December 18, 2026 0 0 0.46 0 65 0 8.50 0 0 2.08 0 12 0
December 18, 2026 0 0 0.37 0 1 0 9.00 0 0 2.50 0 39 0
December 18, 2026 0 0 0.25 0 2 0 10.00 0 0 3.40 0 0 0
January 15, 2027 0 0 5.90 0 5 0 1.00 0 0 0.05 0 0 0
January 15, 2027 0 0 4.90 0 4,920 0 2.00 0 0 0.04 0 185 0
January 15, 2027 0 0 3.95 0 919 0 3.00 0 0 0.10 0 154 0
January 15, 2027 0 0 2.99 0 1,837 0 4.00 0 0 0.15 0 375 0
January 15, 2027 0 2.35 2.16 0 657 0 5.00 0 0 0.30 0 67 0
January 15, 2027 0 0 1.47 0 701 0 6.00 0 0 0.59 0 29 0
January 15, 2027 0 0 0.90 0 1,491 0 7.00 0 0 1.10 0 141 0
January 15, 2027 0 2.00 0.60 0 118 0 8.00 0 0 1.73 0 24 0
January 15, 2027 0 0.51 0.41 0 0 0 9.00 0 0 2.52 0 0 0
January 15, 2027 0 0 0.29 0 20 0 10.00 0 0 3.40 0 0 0
March 19, 2027 0 0 3.10 0 0 0 4.00 0 0.25 0.20 0 0 0
March 19, 2027 0 0 2.68 0 0 0 4.50 0 0 0.28 0 5 0
March 19, 2027 0 0 2.31 0 5 0 5.00 0 0 0.41 0 27 0
March 19, 2027 0 0 1.96 0 3 0 5.50 0 0 0.54 0 24 0
March 19, 2027 0 0 1.64 0 25 0 6.00 0 0 0.74 0 65 0
March 19, 2027 0 0 1.35 0 40 0 6.50 0 0 0.95 0 0 0
March 19, 2027 0 0 1.11 0 188 0 7.00 0 0 1.21 0 0 0
March 19, 2027 0 0 0.91 0 0 0 7.50 0 0 1.50 0 0 0
March 19, 2027 0 0 0.76 0 112 0 8.00 0 0 1.84 0 1 0
March 19, 2027 0 0 0.62 0 18 0 8.50 0 0 2.21 0 0 0
March 19, 2027 0 0 0.52 0 20 0 9.00 0 0 2.61 0 0 0
March 19, 2027 0 0 0.38 0 106 0 10.00 0 0 3.50 0 0 0
January 21, 2028 0 0 5.95 0 88 0 1.00 0 0 0.07 0 0 0
January 21, 2028 0 0 5.00 0 510 0 2.00 0 0 0.17 0 106 0
January 21, 2028 0 0 4.20 0 115 0 3.00 0.12 0 0.34 0 50 0
January 21, 2028 0 0 3.50 0 441 0 4.00 0 0 0.49 0 110 0
January 21, 2028 0 2.65 2.64 0 681 0 5.00 0 0 0.78 0 1 0
January 21, 2028 0 2.02 2.02 0 249 0 6.00 0 0 1.19 0 40 0
January 21, 2028 1.52 0 1.71 0 943 0 7.00 0 0 1.67 0 2 0
January 21, 2028 0 0 1.29 0 215 0 8.00 0 0 2.31 0 0 0
January 21, 2028 0 0 1.05 0 37 0 9.00 0 0 3.00 0 0 0
January 21, 2028 0.56 0 0.80 0 370 0 10.00 0 0 3.80 0 0 0