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: December 1, 2025 at 5:41 p.m.   (Real-time)

  • Last price: 4.500
  • Net change: -0.010
  • Bid price: 4.500
  • Ask price: 4.520
  • 30-day historical volatility: 52.65%
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: 114,241
Volume: 306
Open interest: 25,279
Volume: 42
December 5, 2025 (Weekly) 2.23 2.29 2.29 0 0 0 2.25 0 0.03 0.03 0 0 0
December 5, 2025 (Weekly) 1.98 2.04 2.04 0 0 0 2.50 0 0.03 0.03 0 0 0
December 5, 2025 (Weekly) 1.73 1.79 1.79 0 0 0 2.75 0 0.03 0.03 0 0 0
December 5, 2025 (Weekly) 1.48 1.54 1.54 0 0 0 3.00 0 0.03 0.03 0 0 0
December 5, 2025 (Weekly) 1.23 1.29 1.29 0 0 0 3.25 0 0.04 0.04 0 0 0
December 5, 2025 (Weekly) 0.98 1.04 1.04 0 10 0 3.50 0 0.04 0.04 0 5 0
December 5, 2025 (Weekly) 0.73 0.79 0.79 0 5 0 3.75 0 0.04 0.04 0 20 0
December 5, 2025 (Weekly) 0.49 0.55 0.55 0 10 0 4.00 0 0.06 0.06 0 25 0
December 5, 2025 (Weekly) 0.27 0.32 0.32 0 1 0 4.25 0.01 0.05 0.05 0 10 0
December 5, 2025 (Weekly) 0.09 0.14 0.14 0 529 0 4.50 0.08 0.12 0.12 0 1 0
December 5, 2025 (Weekly) 0.01 0.03 0.03 0 86 0 4.75 0.25 0.29 0.29 0 0 0
December 5, 2025 (Weekly) 0 0.04 0.04 0 50 0 5.00 0.47 0.53 0.53 0 0 0
December 5, 2025 (Weekly) 0 0.04 0.04 0 0 0 5.25 0.72 0.78 0.78 0 0 0
December 5, 2025 (Weekly) 0 0.04 0.04 0 0 0 5.50 0.97 1.03 1.03 0 0 0
December 12, 2025 (Weekly) 2.23 2.29 2.29 0 0 0 2.25 0 0.03 0.03 0 0 0
December 12, 2025 (Weekly) 1.98 2.04 2.04 0 0 0 2.50 0 0.03 0.03 0 0 0
December 12, 2025 (Weekly) 1.73 1.79 1.79 0 0 0 2.75 0 0.04 0.04 0 0 0
December 12, 2025 (Weekly) 1.48 1.54 1.54 0 0 0 3.00 0 0.04 0.04 0 0 0
December 12, 2025 (Weekly) 1.23 1.29 1.29 0 0 0 3.25 0 0.04 0.04 0 0 0
December 12, 2025 (Weekly) 0.99 1.04 1.04 0 0 0 3.50 0 0.04 0.04 0 0 0
December 12, 2025 (Weekly) 0.74 0.81 0.81 0 0 0 3.75 0 0.05 0.05 0 0 0
December 12, 2025 (Weekly) 0.51 0.57 0.57 0 0 0 4.00 0 0.05 0.05 0 0 0
December 12, 2025 (Weekly) 0.30 0.35 0.35 0 0 0 4.25 0.04 0.08 0.08 -0.04 10 35
December 12, 2025 (Weekly) 0.12 0.18 0.18 0 419 0 4.50 0.12 0.15 0.15 0 8 0
December 12, 2025 (Weekly) 0.05 0.08 0.08 0 75 0 4.75 0.27 0.33 0.33 0 0 0
December 12, 2025 (Weekly) 0 0.05 0.05 0 0 0 5.00 0.49 0.56 0.56 0 0 0
December 12, 2025 (Weekly) 0 0.05 0.05 0 0 0 5.25 0.70 0.80 0.80 0 0 0
December 12, 2025 (Weekly) 0 0.04 0.04 0 0 0 5.50 0.95 1.05 1.05 0 0 0
December 24, 2025 (Weekly) 2.23 2.29 2.29 0 0 0 2.25 0 0.04 0.04 0 0 0
December 24, 2025 (Weekly) 1.98 2.04 2.04 0 0 0 2.50 0 0.04 0.04 0 0 0
December 24, 2025 (Weekly) 1.73 1.79 1.79 0 0 0 2.75 0 0.04 0.04 0 0 0
December 24, 2025 (Weekly) 1.48 1.54 1.54 0 0 0 3.00 0 0.04 0.04 0 0 0
December 24, 2025 (Weekly) 1.23 1.29 1.29 0 0 0 3.25 0 0.04 0.04 0 0 0
December 24, 2025 (Weekly) 0.99 1.05 1.05 0 0 0 3.50 0 0.05 0.05 0 4 0
December 24, 2025 (Weekly) 0.74 0.81 0.81 0 0 0 3.75 0 0.05 0.05 0 0 0
December 24, 2025 (Weekly) 0.51 0.60 0.60 0 0 0 4.00 0.03 0.07 0.07 0 0 0
December 24, 2025 (Weekly) 0.33 0.37 0.37 0 0 0 4.25 0.08 0.11 0.11 0 0 0
December 24, 2025 (Weekly) 0.17 0.22 0.22 0 355 0 4.50 0.17 0.23 0.23 0 2 0
December 24, 2025 (Weekly) 0.08 0.12 0.12 -0.02 75 10 4.75 0.33 0.38 0.38 0 0 0
December 24, 2025 (Weekly) 0.04 0.07 0.07 0 70 0 5.00 0.54 0.59 0.59 0 0 0
December 24, 2025 (Weekly) 0 0.05 0.05 0 0 0 5.25 0.73 0.83 0.83 0 0 0
December 24, 2025 (Weekly) 0 0.06 0.06 0 0 0 5.50 0.97 1.08 1.08 0 0 0
January 2, 2026 (Weekly) 1.23 1.29 1.29 0 0 0 3.25 0 0.05 0.05 0 0 0
January 2, 2026 (Weekly) 0.99 1.06 1.06 0 0 0 3.50 0 0.05 0.05 0 0 0
January 2, 2026 (Weekly) 0.75 0.82 0.82 0 0 0 3.75 0 0.06 0.06 0 0 0
January 2, 2026 (Weekly) 0.53 0.59 0.59 0 0 0 4.00 0.04 0.08 0.08 0 0 0
January 2, 2026 (Weekly) 0.34 0.40 0.40 0 0 0 4.25 0.10 0.15 0.15 0 0 0
January 2, 2026 (Weekly) 0.20 0.25 0.25 0 0 0 4.50 0.20 0.25 0.25 0 0 0
January 2, 2026 (Weekly) 0.10 0.14 0.14 0 0 0 4.75 0.35 0.40 0.40 0 0 0
January 2, 2026 (Weekly) 0.05 0.09 0.09 0 125 0 5.00 0.55 0.61 0.61 0 0 0
January 2, 2026 (Weekly) 0.02 0.06 0.06 0 0 0 5.25 0.77 0.83 0.83 0 0 0
January 2, 2026 (Weekly) 0 0.06 0.06 0 0 0 5.50 0.98 1.08 1.08 0 0 0
January 9, 2026 (Weekly) 0.99 1.06 1.06 0 0 0 3.50 0 0.06 0.06 0 0 0
January 9, 2026 (Weekly) 0.76 0.83 0.83 0 0 0 3.75 0.02 0.08 0.08 0 0 0
January 9, 2026 (Weekly) 0.55 0.61 0.61 0 0 0 4.00 0.06 0.11 0.11 0 0 0
January 9, 2026 (Weekly) 0.36 0.43 0.43 0 0 0 4.25 0.12 0.17 0.17 0 0 0
January 9, 2026 (Weekly) 0.23 0.29 0.29 0 0 0 4.50 0.22 0.28 0.28 0 0 0
January 9, 2026 (Weekly) 0.13 0.18 0.18 0 0 0 4.75 0.37 0.44 0.44 0 0 0
January 9, 2026 (Weekly) 0.07 0.12 0.12 0 0 0 5.00 0.58 0.63 0.63 0 0 0
January 9, 2026 (Weekly) 0.04 0.08 0.08 0 0 0 5.25 0.78 0.84 0.84 0 0 0
January 9, 2026 (Weekly) 0 0.06 0.06 0 0 0 5.50 0.98 1.09 1.09 0 0 0
December 19, 2025 3.45 3.55 3.55 0 0 0 1.00 0 0.03 0.03 0 0 0
December 19, 2025 2.98 3.05 3.05 0 10 0 1.50 0 0.04 0.04 0 95 0
December 19, 2025 2.73 2.79 2.79 0 10 0 1.75 0 0.03 0.03 0 10 0
December 19, 2025 2.48 2.54 2.54 0 80 0 2.00 0 0.03 0.03 0 202 0
December 19, 2025 2.23 2.29 2.29 0 0 0 2.25 0 0.04 0.04 0 10 0
December 19, 2025 1.98 2.05 2.05 0 263 0 2.50 0 0.04 0.04 0 215 0
December 19, 2025 1.73 1.79 1.79 0 40 0 2.75 0 0.04 0.04 0 170 0
December 19, 2025 1.49 1.54 1.54 0 556 18 3.00 0 0.04 0.04 0 460 0
December 19, 2025 1.24 1.29 1.29 0 564 0 3.25 0 0.05 0.05 0 38 0
December 19, 2025 0.99 1.05 1.05 0 1,326 0 3.50 0 0.05 0.05 0 103 0
December 19, 2025 0.75 0.82 0.82 0 46,799 0 3.75 0 0.06 0.06 0 107 0
December 19, 2025 0.55 0.59 0.59 -0.02 1,312 10 4.00 0.02 0.06 0.06 0 16,065 0
December 19, 2025 0.32 0.36 0.36 0 488 0 4.25 0.07 0.11 0.11 0 25 0
December 19, 2025 0.16 0.20 0.20 0 2,817 0 4.50 0.16 0.21 0.21 0 142 0
December 19, 2025 0.07 0.11 0.11 -0.02 538 30 4.75 0.32 0.37 0.37 0 40 0
December 19, 2025 0.02 0.06 0.06 0 675 0 5.00 0.53 0.58 0.58 0 0 0
December 19, 2025 0 0.05 0.05 0 0 0 5.25 0.73 0.83 0.83 0 0 0
December 19, 2025 0 0.06 0.06 0 0 0 5.50 0.97 1.08 1.08 0 0 0
December 19, 2025 0 0.05 0.05 0 37 0 6.00 1.47 1.56 1.56 0 0 0
January 16, 2026 3.45 3.55 3.55 0 0 0 1.00 0 0.03 0.03 0 0 0
January 16, 2026 2.99 3.05 3.05 0 0 0 1.50 0 0.03 0.03 0 0 0
January 16, 2026 2.74 2.79 2.79 0 50 0 1.75 0 0.05 0.05 0 0 0
January 16, 2026 2.49 2.55 2.55 0 912 0 2.00 0 0.05 0.05 0 85 0
January 16, 2026 2.24 2.29 2.29 0 0 0 2.25 0 0.04 0.04 0 0 0
January 16, 2026 1.99 2.04 2.04 0 24 0 2.50 0 0.04 0.04 0 0 0
January 16, 2026 1.74 1.79 1.79 0 10 0 2.75 0 0.05 0.05 0 70 0
January 16, 2026 1.49 1.53 1.53 0 1,244 0 3.00 0 0.06 0.06 -0.02 418 1
January 16, 2026 1.25 1.30 1.30 0 424 0 3.25 0 0.07 0.07 0 52 0
January 16, 2026 1.01 1.07 1.07 0 149 0 3.50 0.02 0.07 0.07 0 224 0
January 16, 2026 0.78 0.84 0.84 0 305 0 3.75 0.04 0.08 0.08 0 74 0
January 16, 2026 0.58 0.61 0.61 0 10,549 0 4.00 0.08 0.12 0.12 0 485 0
January 16, 2026 0.40 0.44 0.44 0 7,778 0 4.25 0.15 0.19 0.19 0 35 0
January 16, 2026 0.25 0.30 0.30 -0.03 185 10 4.50 0.26 0.30 0.30 0 25 0
January 16, 2026 0.16 0.20 0.20 0 320 0 4.75 0.41 0.45 0.45 0 0 0
January 16, 2026 0.09 0.11 0.11 -0.01 2,631 30 5.00 0.60 0.63 0.63 0 523 0
January 16, 2026 0.06 0.09 0.09 0 0 0 5.25 0.81 0.86 0.86 0 0 0
January 16, 2026 0.03 0.07 0.07 0 40 0 5.50 1.04 1.10 1.10 0 0 0
January 16, 2026 0 0.03 0.03 0 3,403 0 6.00 1.49 1.58 1.58 0 0 0
January 16, 2026 0 0.02 0.02 0 1,400 0 7.00 2.48 2.56 2.56 0 0 0
January 16, 2026 0 0.02 0.02 0 750 0 8.00 3.45 3.55 3.55 0 0 0
February 20, 2026 2.73 2.82 2.82 0 0 0 1.75 0 0.04 0.04 0 0 0
February 20, 2026 2.49 2.57 2.57 0 10 0 2.00 0 0.04 0.04 0 0 0
February 20, 2026 2.24 2.33 2.33 0 0 0 2.25 0 0.05 0.05 0 0 0
February 20, 2026 1.99 2.08 2.08 0 7 0 2.50 0 0.05 0.05 0 10 0
February 20, 2026 1.75 1.86 1.86 0 20 0 2.75 0 0.06 0.06 0 43 0
February 20, 2026 1.51 1.62 1.62 0 22 0 3.00 0.01 0.07 0.07 0 30 0
February 20, 2026 1.28 1.39 1.39 0 60 0 3.25 0.03 0.09 0.09 0 100 0
February 20, 2026 1.06 1.17 1.17 0 5 0 3.50 0.07 0.11 0.11 0 400 0
February 20, 2026 0.85 0.95 0.95 0 0 0 3.75 0.11 0.16 0.16 0 800 0
February 20, 2026 0.67 0.73 0.73 -0.09 640 50 4.00 0.17 0.22 0.22 0 309 0
February 20, 2026 0.51 0.57 0.57 0 547 0 4.25 0.25 0.30 0.30 0 600 0
February 20, 2026 0.38 0.43 0.43 0 158 0 4.50 0.36 0.41 0.41 0 35 0
February 20, 2026 0.27 0.32 0.32 0 560 0 4.75 0.50 0.56 0.56 0 10 0
February 20, 2026 0.19 0.24 0.24 0 40 0 5.00 0.67 0.73 0.73 0 0 0
February 20, 2026 0.13 0.18 0.18 0 0 0 5.25 0.86 0.92 0.92 0 0 0
February 20, 2026 0.09 0.13 0.13 0 0 0 5.50 1.07 1.14 1.14 0 0 0
March 20, 2026 3.45 3.55 3.55 0 10 0 1.00 0 0.04 0.04 0 3 0
March 20, 2026 2.98 3.05 3.05 0 20 0 1.50 0 0.04 0.04 0 36 0
March 20, 2026 2.49 2.54 2.54 -0.05 48 10 2.00 0 0.05 0.05 0 107 0
March 20, 2026 2.25 2.31 2.31 0 10 0 2.25 0 0.06 0.06 0 0 0
March 20, 2026 2.01 2.07 2.07 0 548 0 2.50 0 0.07 0.07 0 194 0
March 20, 2026 1.77 1.83 1.83 0 28 0 2.75 0.02 0.08 0.08 0 0 3
March 20, 2026 1.54 1.59 1.59 0 252 0 3.00 0.04 0.10 0.10 0 139 0
March 20, 2026 1.32 1.37 1.37 0 36 0 3.25 0.07 0.12 0.12 0 10 0
March 20, 2026 1.10 1.16 1.16 0 84 0 3.50 0.11 0.16 0.16 0 183 0
March 20, 2026 0.91 0.98 0.98 0 216 0 3.75 0.17 0.21 0.21 0 3 0
March 20, 2026 0.74 0.79 0.79 0 723 0 4.00 0.24 0.29 0.29 0 22 0
March 20, 2026 0.58 0.63 0.63 0 100 0 4.25 0.33 0.39 0.39 0 11 0
March 20, 2026 0.45 0.51 0.51 0 184 0 4.50 0.45 0.51 0.51 0 264 3
March 20, 2026 0.35 0.40 0.40 0 530 0 4.75 0.59 0.65 0.65 0 0 0
March 20, 2026 0.26 0.32 0.32 0 262 0 5.00 0.76 0.81 0.81 0 10 0
March 20, 2026 0.20 0.26 0.26 0 40 0 5.25 0.94 0.99 0.99 0 0 0
March 20, 2026 0.15 0.19 0.19 0 80 0 5.50 1.14 1.20 1.20 0 0 0
April 17, 2026 2.49 2.54 2.54 0 0 0 2.00 0 0.06 0.06 0 0 0
April 17, 2026 2.25 2.30 2.30 0 0 0 2.25 0 0.07 0.07 0 0 0
April 17, 2026 2.01 2.07 2.07 0 0 0 2.50 0.01 0.08 0.08 0 0 0
April 17, 2026 1.78 1.84 1.84 0 0 0 2.75 0.03 0.10 0.10 0 0 0
April 17, 2026 1.55 1.62 1.62 0 20 0 3.00 0.06 0.12 0.12 0 0 0
April 17, 2026 1.34 1.40 1.40 0 30 0 3.25 0.10 0.15 0.15 0 0 0
April 17, 2026 1.13 1.19 1.19 0 12 0 3.50 0.14 0.19 0.19 0 0 0
April 17, 2026 0.95 1.01 1.01 0 80 0 3.75 0.20 0.25 0.25 0 100 0
April 17, 2026 0.78 0.83 0.83 0 54 0 4.00 0.28 0.33 0.33 0 1 0
April 17, 2026 0.63 0.68 0.68 0 70 0 4.25 0.38 0.43 0.43 0 25 0
April 17, 2026 0.51 0.57 0.57 0 1,031 0 4.50 0.50 0.55 0.55 0 101 0
April 17, 2026 0.45 0.46 0.46 0 150 0 4.75 0.65 0.70 0.70 0 0 0
April 17, 2026 0.32 0.38 0.38 0 210 0 5.00 0.81 0.86 0.86 0 0 0
April 17, 2026 0.25 0.30 0.30 0 30 0 5.25 0.99 1.04 1.04 0 0 0
April 17, 2026 0.20 0.24 0.24 -0.05 0 50 5.50 1.18 1.23 1.23 0 0 0
May 15, 2026 1.36 1.51 1.51 0 0 0 3.25 0.13 0.18 0.18 0 0 0
May 15, 2026 1.16 1.31 1.31 0 0 0 3.50 0.18 0.23 0.23 0 0 0
May 15, 2026 0.99 1.09 1.09 0 0 0 3.75 0.24 0.30 0.30 0 0 0
May 15, 2026 0.84 0.91 0.91 0 0 0 4.00 0.33 0.39 0.39 0 0 0
May 15, 2026 0.69 0.76 0.76 0 0 0 4.25 0.43 0.49 0.49 0 0 0
May 15, 2026 0.56 0.63 0.63 0 0 0 4.50 0.55 0.61 0.61 0 0 0
May 15, 2026 0.46 0.53 0.53 0 0 0 4.75 0.69 0.75 0.75 0 0 0
May 15, 2026 0.37 0.44 0.44 0 0 0 5.00 0.84 0.91 0.91 0 0 0
May 15, 2026 0.30 0.36 0.36 0 0 0 5.25 1.02 1.09 1.09 0 0 0
May 15, 2026 0.24 0.30 0.30 0 0 0 5.50 1.21 1.28 1.28 0 0 0
June 19, 2026 3.45 3.60 3.60 0 0 0 1.00 0 0.04 0.04 0 0 0
June 19, 2026 2.98 3.10 3.10 0 0 0 1.50 0 0.05 0.05 0 0 0
June 19, 2026 2.50 2.56 2.56 0 25 0 2.00 0 0.08 0.08 0 59 0
June 19, 2026 2.03 2.09 2.09 0 142 0 2.50 0.04 0.12 0.12 0 20 0
June 19, 2026 1.60 1.66 1.66 0 182 0 3.00 0.11 0.17 0.17 0 68 0
June 19, 2026 1.21 1.27 1.27 0 590 0 3.50 0.21 0.27 0.27 0 8 0
June 19, 2026 0.88 0.93 0.93 0 119 0 4.00 0.37 0.43 0.43 0 365 0
June 19, 2026 0.61 0.67 0.67 -0.05 796 10 4.50 0.61 0.66 0.66 0 200 0
June 19, 2026 0.42 0.49 0.49 -0.06 218 11 5.00 0.90 0.97 0.97 0 1 0
June 19, 2026 0.29 0.34 0.34 0 305 0 5.50 1.28 1.33 1.33 0 1 0
June 19, 2026 0.20 0.25 0.25 0 0 0 6.00 1.68 1.74 1.74 0 0 0
September 18, 2026 3.45 3.60 3.60 0 0 0 1.00 0 0.05 0.05 0 0 0
September 18, 2026 2.51 2.58 2.58 0 0 0 2.00 0.03 0.11 0.11 0 0 0
September 18, 2026 2.07 2.14 2.14 0 10 0 2.50 0.09 0.14 0.14 0 100 0
September 18, 2026 1.66 1.74 1.74 0 0 0 3.00 0.18 0.23 0.23 0 0 0
September 18, 2026 1.30 1.39 1.39 0 175 18 3.50 0.31 0.36 0.36 0 30 0
September 18, 2026 0.99 1.06 1.06 0 564 0 4.00 0.48 0.54 0.54 0 130 0
September 18, 2026 0.74 0.80 0.80 0 333 0 4.50 0.72 0.78 0.78 0 10 0
September 18, 2026 0.54 0.61 0.61 0 265 0 5.00 1.01 1.10 1.10 0 10 0
September 18, 2026 0.40 0.46 0.46 0 96 0 5.50 1.36 1.44 1.44 0 0 0
September 18, 2026 0.30 0.36 0.36 0 500 0 6.00 1.76 1.83 1.83 0 0 0
January 15, 2027 3.45 3.60 3.60 0 42 0 1.00 0 0.07 0.07 0 0 0
January 15, 2027 2.53 2.58 2.58 0 9,096 0 2.00 0.06 0.14 0.14 0 195 0
January 15, 2027 1.70 1.80 1.80 0 1,358 0 3.00 0.26 0.32 0.32 0 85 0
January 15, 2027 1.10 1.13 1.13 -0.04 1,968 32 4.00 0.61 0.68 0.68 0 308 0
January 15, 2027 0.67 0.72 0.72 -0.04 696 2 5.00 1.13 1.25 1.25 0 32 0
January 15, 2027 0.41 0.52 0.52 0 222 0 6.00 1.86 1.97 1.97 0 6 0
January 15, 2027 0.26 0.28 0.28 0 1,024 0 7.00 2.66 2.79 2.79 0 91 0
January 21, 2028 3.45 3.70 3.70 0 50 0 1.00 0.04 0.12 0.12 0 0 0
January 21, 2028 2.59 2.90 2.90 0 110 0 2.00 0.16 0.32 0.32 0 105 0
January 21, 2028 1.86 2.15 2.15 -0.09 50 15 3.00 0.41 0.60 0.60 0 100 0
January 21, 2028 1.31 1.62 1.62 0 182 0 4.00 0.76 1.05 1.05 0 50 0
January 21, 2028 0.91 1.21 1.21 0 492 0 5.00 1.30 1.62 1.62 0 1 0
January 21, 2028 0.62 0.93 0.93 0 175 0 6.00 1.98 2.30 2.30 0 0 0
January 21, 2028 0.43 0.60 0.60 0 30 0 7.00 2.79 3.10 3.10 0 0 0