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: September 15, 2025 at 5:02 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 3.290
  • Ask price: 3.340
  • 30-day historical volatility: 38.44%
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: 88,575
Volume: 0
Open interest: 8,997
Volume: 0
September 26, 2025 (Weekly) 0 0 1.59 0 0 0 1.75 0 0 0.04 0 0 0
September 26, 2025 (Weekly) 0 0 1.34 0 0 0 2.00 0 0 0.04 0 0 0
September 26, 2025 (Weekly) 0 0 1.09 0 0 0 2.25 0 0 0.04 0 0 0
September 26, 2025 (Weekly) 0 0 0.85 0 0 0 2.50 0 0 0.04 0 0 0
September 26, 2025 (Weekly) 0 0 0.60 0 0 0 2.75 0 0 0.05 0 0 0
September 26, 2025 (Weekly) 0 0 0.36 0 8 0 3.00 0 0 0.05 0 0 0
September 26, 2025 (Weekly) 0 0 0.15 0 80 0 3.25 0 0 0.11 0 0 0
September 26, 2025 (Weekly) 0 0 0.06 0 0 0 3.50 0 0 0.27 0 0 0
September 26, 2025 (Weekly) 0 0 0.04 0 0 0 3.75 0 0 0.52 0 0 0
September 26, 2025 (Weekly) 0 0 0.04 0 0 0 4.00 0 0 0.77 0 0 0
September 26, 2025 (Weekly) 0 0 0.04 0 0 0 4.25 0 0 1.02 0 0 0
October 3, 2025 (Weekly) 0 0 1.59 0 0 0 1.75 0 0 0.04 0 0 0
October 3, 2025 (Weekly) 0 0 1.34 0 0 0 2.00 0 0 0.04 0 0 0
October 3, 2025 (Weekly) 0 0 1.09 0 0 0 2.25 0 0 0.04 0 0 0
October 3, 2025 (Weekly) 0 0 0.84 0 0 0 2.50 0 0 0.05 0 0 0
October 3, 2025 (Weekly) 0 0 0.60 0 0 0 2.75 0 0 0.04 0 0 0
October 3, 2025 (Weekly) 0 0 0.37 0 8 0 3.00 0 0 0.07 0 0 0
October 3, 2025 (Weekly) 0 0 0.18 0 45 0 3.25 0 0 0.14 0 0 0
October 3, 2025 (Weekly) 0 0 0.08 0 20 0 3.50 0 0 0.29 0 0 0
October 3, 2025 (Weekly) 0 0 0.05 0 0 0 3.75 0 0 0.52 0 0 0
October 3, 2025 (Weekly) 0 0 0.05 0 0 0 4.00 0 0 0.77 0 0 0
October 3, 2025 (Weekly) 0 0 0.04 0 0 0 4.25 0 0 1.02 0 0 0
October 10, 2025 (Weekly) 0 0 1.34 0 0 0 2.00 0 0 0.04 0 0 0
October 10, 2025 (Weekly) 0 0 1.09 0 0 0 2.25 0 0 0.04 0 0 0
October 10, 2025 (Weekly) 0 0 0.85 0 0 0 2.50 0 0 0.05 0 0 0
October 10, 2025 (Weekly) 0 0 0.61 0 0 0 2.75 0 0 0.05 0 0 0
October 10, 2025 (Weekly) 0 0 0.39 0 6 0 3.00 0 0 0.08 0 0 0
October 10, 2025 (Weekly) 0 0 0.20 0 0 0 3.25 0 0 0.16 0 11 0
October 10, 2025 (Weekly) 0 0 0.10 0 54 0 3.50 0 0 0.31 0 0 0
October 10, 2025 (Weekly) 0 0 0.06 0 0 0 3.75 0 0 0.52 0 0 0
October 10, 2025 (Weekly) 0 0 0.04 0 0 0 4.00 0 0 0.77 0 0 0
October 10, 2025 (Weekly) 0 0 0.05 0 0 0 4.25 0 0 1.02 0 0 0
October 24, 2025 (Weekly) 0 0 1.34 0 0 0 2.00 0 0 0.04 0 0 0
October 24, 2025 (Weekly) 0 0 1.09 0 0 0 2.25 0 0 0.05 0 0 0
October 24, 2025 (Weekly) 0 0 0.84 0 0 0 2.50 0 0 0.06 0 0 0
October 24, 2025 (Weekly) 0 0 0.63 0 0 0 2.75 0 0 0.07 0 0 0
October 24, 2025 (Weekly) 0 0 0.41 0 0 0 3.00 0 0 0.10 0 0 0
October 24, 2025 (Weekly) 0 0 0.24 0 0 0 3.25 0 0 0.19 0 0 0
October 24, 2025 (Weekly) 0 0 0.13 0 0 0 3.50 0 0 0.33 0 0 0
October 24, 2025 (Weekly) 0 0 0.07 0 0 0 3.75 0 0 0.54 0 0 0
October 24, 2025 (Weekly) 0 0 0.06 0 0 0 4.00 0 0 0.78 0 0 0
October 24, 2025 (Weekly) 0 0 0.04 0 0 0 4.25 0 0 1.02 0 0 0
October 31, 2025 (Weekly) 0 0 1.10 0 0 0 2.25 0 0 0.49 0 0 0
October 31, 2025 (Weekly) 0 0 0.87 0 0 0 2.50 0 0 0.06 0 0 0
October 31, 2025 (Weekly) 0 0 0.65 0 0 0 2.75 0 0 0.10 0 0 0
October 31, 2025 (Weekly) 0 0 0.46 0 0 0 3.00 0 0 0.16 0 0 0
October 31, 2025 (Weekly) 0 0 0.29 0 0 0 3.25 0 0 0.24 0 0 0
October 31, 2025 (Weekly) 0 0 0.18 0 0 0 3.50 0 0 0.38 0 0 0
October 31, 2025 (Weekly) 0 0 0.12 0 0 0 3.75 0 0 0.58 0 0 0
October 31, 2025 (Weekly) 0 0 0.10 0 0 0 4.00 0 0 0.79 0 0 0
October 31, 2025 (Weekly) 0 0 0.06 0 0 0 4.25 0 0 1.19 0 0 0
September 19, 2025 0 0 2.34 0 0 0 1.00 0 0 0.04 0 0 0
September 19, 2025 0 0 2.09 0 0 0 1.25 0 0 0.04 0 0 0
September 19, 2025 0 0 1.84 0 0 0 1.50 0 0 0.04 0 0 0
September 19, 2025 0 0 1.59 0 0 0 1.75 0 0 0.04 0 0 0
September 19, 2025 0 0 1.34 0 3 0 2.00 0 0 0.04 0 17 0
September 19, 2025 0 0 1.10 0 0 0 2.25 0 0 0.04 0 110 0
September 19, 2025 0 0 0.84 0 50 0 2.50 0 0.15 0.04 0 1,256 0
September 19, 2025 0 0 0.59 0 100 0 2.75 0 0 0.04 0 266 0
September 19, 2025 0 0 0.34 0 257 0 3.00 0 0.08 0.03 0 294 0
September 19, 2025 0 0.11 0.11 0 428 0 3.25 0 0 0.08 0 55 0
September 19, 2025 0 0.22 0.04 0 1,374 0 3.50 0 0 0.26 0 114 0
September 19, 2025 0 0 0.04 0 26 0 3.75 0 0 0.51 0 11 0
September 19, 2025 0 0 0.04 0 981 0 4.00 0 0 0.76 0 30 0
September 19, 2025 0 0 0.04 0 20 0 4.25 0 0 1.01 0 0 0
September 19, 2025 0 0 0.04 0 300 0 4.50 0 0 1.26 0 379 0
September 19, 2025 0 0 0.04 0 148 0 5.00 0 0 1.76 0 10 0
September 19, 2025 0 0 0.04 0 90 0 5.50 0 0 2.25 0 0 0
September 19, 2025 0 0 0.04 0 250 0 6.00 0 0 2.75 0 0 0
October 17, 2025 0 0 2.34 0 0 0 1.00 0 0 0.04 0 0 0
October 17, 2025 0 0 2.09 0 0 0 1.25 0 0 0.04 0 0 0
October 17, 2025 0 0 1.84 0 0 0 1.50 0 0 0.04 0 0 0
October 17, 2025 0 0 1.59 0 0 0 1.75 0 0 0.04 0 95 0
October 17, 2025 0 1.50 1.34 0 77 0 2.00 0 0 0.04 0 50 0
October 17, 2025 0 0 1.09 0 40 0 2.25 0 0 0.04 0 198 0
October 17, 2025 0 0 0.85 0 70 0 2.50 0 0 0.05 0 104 0
October 17, 2025 0 0.95 0.61 0 304 0 2.75 0 0 0.05 0 91 0
October 17, 2025 0.03 0 0.40 0 1,074 0 3.00 0 0 0.09 0 21 0
October 17, 2025 0 0.75 0.22 0 555 0 3.25 0 0 0.17 0 10 0
October 17, 2025 0 0 0.11 0 1,426 0 3.50 0 0 0.32 0 0 0
October 17, 2025 0 0 0.07 0 100 0 3.75 0 0 0.53 0 0 0
October 17, 2025 0 0.03 0.03 0 91 0 4.00 0 0 0.77 0 20 0
October 17, 2025 0 0 0.04 0 0 0 4.25 0 0 1.02 0 0 0
November 21, 2025 0 0 2.09 0 0 0 1.25 0 0 0.04 0 0 0
November 21, 2025 0 0 1.85 0 0 0 1.50 0 0 0.04 0 0 0
November 21, 2025 0 0 1.59 0 0 0 1.75 0 0 0.04 0 50 0
November 21, 2025 0 0 1.34 0 0 0 2.00 0 0 0.05 0 242 0
November 21, 2025 0 0 1.11 0 0 0 2.25 0 0 0.06 0 110 0
November 21, 2025 0 0 0.88 0 36 0 2.50 0 0 0.07 0 170 0
November 21, 2025 0 0 0.66 0 201 0 2.75 0 0 0.10 0 30 0
November 21, 2025 0 0 0.47 0 716 0 3.00 0 0 0.16 0 5 0
November 21, 2025 0 0 0.31 0 1,831 0 3.25 0 0 0.26 0 22 0
November 21, 2025 0 0.25 0.20 0 438 0 3.50 0 0 0.39 0 60 0
November 21, 2025 0 0 0.13 0 1,090 0 3.75 0 0 0.57 0 0 0
November 21, 2025 0 0 0.09 0 53 0 4.00 0 0 0.80 0 0 0
November 21, 2025 0 0 0.07 0 0 0 4.25 0 0 1.03 0 0 0
December 19, 2025 0 0 2.34 0 0 0 1.00 0 0 0.04 0 0 0
December 19, 2025 0 0 1.85 0 0 0 1.50 0 0 0.04 0 95 0
December 19, 2025 0 0 1.61 0 0 0 1.75 0 0 0.05 0 10 0
December 19, 2025 0.70 0 1.37 0 168 0 2.00 0 0 0.06 0 202 0
December 19, 2025 0 0 1.13 0 0 0 2.25 0 0 0.07 0 10 0
December 19, 2025 0 0 0.90 0 516 0 2.50 0 0 0.09 0 285 0
December 19, 2025 0 0 0.69 0 48 0 2.75 0 0 0.14 0 154 0
December 19, 2025 0 0 0.50 0 997 0 3.00 0 0 0.21 0 858 0
December 19, 2025 0 0 0.37 0 586 0 3.25 0 0 0.31 0 0 0
December 19, 2025 0 0 0.26 0 1,299 0 3.50 0 0 0.45 0 70 0
December 19, 2025 0 0 0.18 0 41,627 0 3.75 0 0 0.63 0 0 0
December 19, 2025 0 0.15 0.12 0 415 0 4.00 0 0 0.83 0 40 0
December 19, 2025 0 0 0.09 0 0 0 4.25 0 0 1.05 0 0 0
December 19, 2025 0 0 0.07 0 198 0 4.50 0 0 1.28 0 115 0
December 19, 2025 0 0.04 0.04 0 414 0 5.00 0 0 1.77 0 0 0
December 19, 2025 0 0 0.06 0 37 0 6.00 0 0 2.77 0 0 0
January 16, 2026 0 0 2.36 0 0 0 1.00 0 0 0.05 0 0 0
January 16, 2026 0 0 1.87 0 0 0 1.50 0 0 0.06 0 0 0
January 16, 2026 0 0 1.63 0 0 0 1.75 0 0 0.06 0 0 0
January 16, 2026 0.20 0 1.39 0 2,302 0 2.00 0 0 0.08 0 85 0
January 16, 2026 0 0 1.16 0 0 0 2.25 0 0 0.08 0 0 0
January 16, 2026 0 0 0.94 0 20 0 2.50 0 0 0.11 0 0 0
January 16, 2026 0 0 0.72 0 0 0 2.75 0 0 0.16 0 70 0
January 16, 2026 0 0 0.55 0 2,348 0 3.00 0.01 0 0.24 0 298 0
January 16, 2026 0 0 0.40 0 131 0 3.25 0 0 0.35 0 52 0
January 16, 2026 0 0 0.29 0 12 0 3.50 0 0 0.48 0 24 0
January 16, 2026 0 0 0.21 0 75 0 3.75 0 0 0.65 0 12 0
January 16, 2026 0 0 0.15 0 3,153 0 4.00 0 0 0.85 0 507 0
January 16, 2026 0 0 0.11 0 10 0 4.25 0 0 1.07 0 0 0
January 16, 2026 0 0 0.05 0 2,600 0 5.00 0 0 1.82 0 577 0
January 16, 2026 0 0 0.04 0 3,273 0 6.00 0 0 2.78 0 0 0
January 16, 2026 0 0.04 0.02 0 1,410 0 7.00 0 0 3.80 0 0 0
January 16, 2026 0 0 0.02 0 750 0 8.00 0 0 4.80 0 0 0
February 20, 2026 0 0 1.63 0 0 0 1.75 0 0 0.15 0 0 0
February 20, 2026 0 0 1.42 0 0 0 2.00 0 0 0.08 0 0 0
February 20, 2026 0 0 1.18 0 0 0 2.25 0 0 0.11 0 0 0
February 20, 2026 0 0 0.97 0 0 0 2.50 0 0 0.15 0 0 0
February 20, 2026 0 0 0.79 0 0 0 2.75 0 0 0.22 0 43 0
February 20, 2026 0 0 0.62 0 0 0 3.00 0 0 0.30 0 10 0
February 20, 2026 0 0 0.48 0 60 0 3.25 0 0 0.43 0 70 0
February 20, 2026 0 0 0.38 0 0 0 3.50 0 0 0.57 0 0 0
February 20, 2026 0 0 0.28 0 0 0 3.75 0 0 0.74 0 0 0
February 20, 2026 0 0 0.23 0 10 0 4.00 0 0 0.92 0 0 0
February 20, 2026 0 0 0.17 0 10 0 4.25 0 0 1.13 0 0 0
March 20, 2026 0 0 2.38 0 0 0 1.00 0 0 0.05 0 3 0
March 20, 2026 0 0 1.88 0 10 0 1.50 0 0 0.06 0 36 0
March 20, 2026 0 0 1.43 0 48 0 2.00 0 0 0.10 0 107 0
March 20, 2026 0 0 1.02 0 555 0 2.50 0 0 0.15 0 192 0
March 20, 2026 0 0 0.62 0 163 0 3.00 0 0 0.31 0 96 0
March 20, 2026 0 0 0.38 0 76 0 3.50 0 1.50 0.56 0 38 0
March 20, 2026 0 0 0.23 0 295 0 4.00 0 0 0.91 0 0 0
March 20, 2026 0 0.40 0.14 0 50 0 4.50 0 0 1.34 0 164 0
March 20, 2026 0 0.08 0.08 0 169 0 5.00 0 0 1.83 0 0 0
June 19, 2026 0 0 2.38 0 0 0 1.00 0 0 0.06 0 0 0
June 19, 2026 0 0 1.91 0 0 0 1.50 0 0 0.08 0 0 0
June 19, 2026 0 0 1.51 0 25 0 2.00 0 0 0.14 0 60 0
June 19, 2026 0 0 1.10 0 40 0 2.50 0 0 0.23 0 20 0
June 19, 2026 0 0 0.72 0 134 0 3.00 0 0 0.41 0 58 0
June 19, 2026 0.25 0 0.49 0 72 0 3.50 0 0 0.67 0 8 0
June 19, 2026 0 0 0.33 0 59 0 4.00 0 0 1.01 0 0 0
June 19, 2026 0 0 0.23 0 0 0 4.50 0 0 1.41 0 0 0
June 19, 2026 0 0 0.17 0 135 0 5.00 0 0 1.84 0 1 0
January 15, 2027 0 0 2.41 0 42 0 1.00 0 0 0.08 0 0 0
January 15, 2027 0 0 1.48 0 7,288 0 2.00 0 0 0.21 0 220 0
January 15, 2027 0.60 0 0.92 0 1,597 0 3.00 0 0 0.58 0 95 0
January 15, 2027 0 0 0.49 0 1,515 0 4.00 0 0 1.19 0 338 0
January 15, 2027 0 0 0.28 0 396 0 5.00 0 0 1.97 0 31 0
January 15, 2027 0 0.20 0.20 0 133 0 6.00 0 0 2.86 0 6 0
January 15, 2027 0 0.17 0.14 0 927 0 7.00 0 0 3.80 0 0 0
January 21, 2028 0 0 2.54 0 17 0 1.00 0 0 0.30 0 0 0
January 21, 2028 1.10 0 1.74 0 0 0 2.00 0 0 0.52 0 55 0
January 21, 2028 0 0 1.19 0 0 0 3.00 0 0 0.92 0 50 0
January 21, 2028 0 0 0.84 0 10 0 4.00 0 0 1.51 0 0 0
January 21, 2028 0 0 0.60 0 0 0 5.00 0 0 2.25 0 1 0