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 26, 2023 at 4:05 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 5.620
  • Ask price: 5.680
  • 30-day historical volatility: 30.75%
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: 45,175
Volume: 0
Open interest: 15,233
Volume: 0
September 29, 2023 (Weekly) 0 0 1.21 0 0 0 4.50 0 0 0.03 0 0 0
September 29, 2023 (Weekly) 0 0 0.96 0 0 0 4.75 0 0 0.03 0 0 0
September 29, 2023 (Weekly) 0 0 0.72 0 0 0 5.00 0 0 0.03 0 0 0
September 29, 2023 (Weekly) 0 0 0.47 0 0 0 5.25 0 0 0.04 0 0 0
September 29, 2023 (Weekly) 0 0 0.24 0 0 0 5.50 0 0 0.08 0 120 0
September 29, 2023 (Weekly) 0 0 0.10 0 161 0 5.75 0 0 0.20 0 80 0
September 29, 2023 (Weekly) 0 0 0.05 0 447 0 6.00 0 0 0.40 0 200 0
September 29, 2023 (Weekly) 0 0 0.03 0 16 0 6.25 0 0 0.66 0 0 0
September 29, 2023 (Weekly) 0 0 0.03 0 0 0 6.50 0 0 0.91 0 0 0
September 29, 2023 (Weekly) 0 0 0.03 0 0 0 6.75 0 0 1.16 0 0 0
September 29, 2023 (Weekly) 0 0 0.03 0 0 0 7.00 0 0 1.41 0 0 0
October 6, 2023 (Weekly) 0 0 1.22 0 0 0 4.50 0 0 0.02 0 0 0
October 6, 2023 (Weekly) 0 0 0.97 0 0 0 4.75 0 0 0.03 0 0 0
October 6, 2023 (Weekly) 0 0 0.73 0 0 0 5.00 0 0 0.04 0 0 0
October 6, 2023 (Weekly) 0 0 0.49 0 0 0 5.25 0 0 0.07 0 20 0
October 6, 2023 (Weekly) 0 0 0.29 0 20 0 5.50 0 0 0.12 0 50 0
October 6, 2023 (Weekly) 0 0 0.15 0 2 0 5.75 0 0 0.24 0 203 0
October 6, 2023 (Weekly) 0 0 0.06 0 300 0 6.00 0 0 0.43 0 0 0
October 6, 2023 (Weekly) 0 0 0.05 0 0 0 6.25 0 0 0.65 0 0 0
October 6, 2023 (Weekly) 0 0 0.04 0 0 0 6.50 0 0 0.90 0 0 0
October 6, 2023 (Weekly) 0 0 0.03 0 0 0 6.75 0 0 1.16 0 0 0
October 6, 2023 (Weekly) 0 0 0.03 0 0 0 7.00 0 0 1.41 0 0 0
October 13, 2023 (Weekly) 0 0 1.27 0 0 0 4.50 0 0 0.03 0 0 0
October 13, 2023 (Weekly) 0 0 1.02 0 0 0 4.75 0 0 0.05 0 0 0
October 13, 2023 (Weekly) 0 0 0.75 0 0 0 5.00 0 0 0.05 0 10 0
October 13, 2023 (Weekly) 0 0 0.52 0 0 0 5.25 0 0 0.09 0 0 0
October 13, 2023 (Weekly) 0 0 0.33 0 0 0 5.50 0 0 0.16 0 0 0
October 13, 2023 (Weekly) 0 0 0.19 0 0 0 5.75 0 0 0.28 0 0 0
October 13, 2023 (Weekly) 0 0 0.10 0 0 0 6.00 0 0 0.45 0 0 0
October 13, 2023 (Weekly) 0 0 0.07 0 0 0 6.25 0 0 0.66 0 0 0
October 13, 2023 (Weekly) 0 0 0.05 0 0 0 6.50 0 0 0.92 0 0 0
October 13, 2023 (Weekly) 0 0 0 0 0 0 6.75 0 0 0 0 0 0
October 20, 2023 0 0 2.73 0 10 0 3.00 0 0 0.03 0 0 0
October 20, 2023 0 0 2.48 0 0 0 3.25 0 0 0.03 0 0 0
October 20, 2023 0 0 2.24 0 0 0 3.50 0 0 0.03 0 0 0
October 20, 2023 0 0 1.99 0 0 0 3.75 0 0 0.05 0 0 0
October 20, 2023 0 1.75 1.74 0 179 0 4.00 0 0 0.05 0 42 0
October 20, 2023 0 0 1.49 0 45 0 4.25 0 0 0.03 0 25 0
October 20, 2023 0 1.45 1.25 0 191 0 4.50 0 0 0.05 0 432 0
October 20, 2023 0 0 1.01 0 9 0 4.75 0 0 0.06 0 82 0
October 20, 2023 0 1.50 0.77 0 286 0 5.00 0 0 0.07 0 175 0
October 20, 2023 0 0.59 0.54 0 54 0 5.25 0 0.30 0.11 0 41 0
October 20, 2023 0 0.75 0.37 0 428 0 5.50 0 0 0.19 0 407 0
October 20, 2023 0 0.40 0.23 0 484 0 5.75 0 0.55 0.31 0 194 0
October 20, 2023 0 0.30 0.14 0 1,282 0 6.00 0 0 0.48 0 166 0
October 20, 2023 0 0 0.09 0 1,137 0 6.25 0 0 0.68 0 0 0
October 20, 2023 0 0.14 0.06 0 210 0 6.50 0 0 0.91 0 0 0
October 20, 2023 0 0 0.05 0 80 0 6.75 0 0 1.17 0 0 0
October 20, 2023 0 0 0.05 0 0 0 7.00 0 0 1.42 0 0 0
November 17, 2023 0 0 2.77 0 50 0 3.00 0 0 0.04 0 0 0
November 17, 2023 0 0 2.52 0 100 0 3.25 0 0 0.04 0 0 0
November 17, 2023 0 0 2.29 0 0 0 3.50 0 0 0.05 0 0 0
November 17, 2023 0 0 2.05 0 25 0 3.75 0 0 0.05 0 5 0
November 17, 2023 0 0 1.81 0 65 0 4.00 0 0 0.05 0 0 0
November 17, 2023 0 0 1.57 0 49 0 4.25 0 0 0.07 0 0 0
November 17, 2023 0 0 1.31 0 16 0 4.50 0 0 0.08 0 233 0
November 17, 2023 0 0 1.09 0 100 0 4.75 0 0 0.10 0 51 0
November 17, 2023 0.02 0 0.85 0 298 0 5.00 0 0 0.15 0 164 0
November 17, 2023 0 0.95 0.66 0 55 0 5.25 0 0 0.22 0 73 0
November 17, 2023 0 0 0.50 0 411 0 5.50 0 0 0.31 0 251 0
November 17, 2023 0 0 0.37 0 148 0 5.75 0 0 0.44 0 66 0
November 17, 2023 0 0 0.27 0 553 0 6.00 0 0 0.59 0 13 0
November 17, 2023 0 0 0.20 0 141 0 6.25 0 0 0.76 0 15 0
November 17, 2023 0 0 0.15 0 704 0 6.50 0 0 0.97 0 0 0
November 17, 2023 0 0 0.10 0 220 0 6.75 0 0 1.19 0 0 0
November 17, 2023 0 0 0.09 0 100 0 7.00 0 0 1.45 0 0 0
December 15, 2023 0 0 3.75 0 0 0 2.00 0 0 0.04 0 0 0
December 15, 2023 0 0 2.78 0 452 0 3.00 0 0 0.05 0 46 0
December 15, 2023 0 0 2.54 0 0 0 3.25 0 0 0.05 0 40 0
December 15, 2023 0 0 2.30 0 50 0 3.50 0 0 0.06 0 16 0
December 15, 2023 0 0 2.06 0 116 0 3.75 0 0 0.07 0 0 0
December 15, 2023 0 0 1.82 0 781 0 4.00 0 0 0.08 0 374 0
December 15, 2023 0 0 1.62 0 236 0 4.25 0 0 0.10 0 26 0
December 15, 2023 0 0 1.36 0 599 0 4.50 0 0 0.13 0 1,723 0
December 15, 2023 0 0 1.14 0 45 0 4.75 0 0 0.17 0 69 0
December 15, 2023 0 1.35 0.93 0 329 0 5.00 0 0 0.23 0 621 0
December 15, 2023 0 0 0.76 0 266 0 5.25 0 0.38 0.31 0 217 0
December 15, 2023 0.20 1.00 0.61 0 686 0 5.50 0 0 0.40 0 1,070 0
December 15, 2023 0 0 0.48 0 229 0 5.75 0 0 0.54 0 226 0
December 15, 2023 0 0.45 0.36 0 1,223 0 6.00 0 0 0.68 0 952 0
December 15, 2023 0 0 0.29 0 200 0 6.25 0 0 0.85 0 0 0
December 15, 2023 0 0 0.23 0 1,160 0 6.50 0 0 1.04 0 260 0
December 15, 2023 0 0 0.18 0 76 0 6.75 0 0 1.25 0 200 0
December 15, 2023 0 0.15 0.15 0 324 0 7.00 0 0 1.46 0 168 0
December 15, 2023 0 0.07 0.07 0 1,308 0 8.00 0 0 2.46 0 35 0
January 19, 2024 0 0 3.75 0 0 0 2.00 0 0 0.05 0 500 0
January 19, 2024 0 0 2.80 0 271 0 3.00 0 0 0.06 0 106 0
January 19, 2024 0 0 2.09 0 50 0 3.75 0 0 0.10 0 0 0
January 19, 2024 0 0 1.92 0 243 0 4.00 0 0 0.12 0 212 0
January 19, 2024 0 0 1.62 0 5 0 4.25 0 0 0.15 0 0 0
January 19, 2024 0 0 1.41 0 100 0 4.50 0 0 0.19 0 130 0
January 19, 2024 0 0 1.20 0 0 0 4.75 0 0 0.24 0 35 0
January 19, 2024 0 0 1.02 0 1,338 0 5.00 0 0.40 0.30 0 247 0
January 19, 2024 0 0 0.86 0 30 0 5.25 0 0 0.40 0 8 0
January 19, 2024 0.10 0 0.71 0 305 0 5.50 0 0 0.49 0 54 0
January 19, 2024 0 0 0.59 0 328 0 5.75 0 0 0.62 0 66 0
January 19, 2024 0.35 1.50 0.49 0 1,811 0 6.00 0 0 0.78 0 282 0
January 19, 2024 0 0.55 0.40 0 290 0 6.25 0 0 0.94 0 10 0
January 19, 2024 0 0 0.32 0 6 0 6.50 0 0 1.12 0 0 0
January 19, 2024 0 0 0.28 0 11 0 6.75 0 0 1.32 0 0 0
January 19, 2024 0 0 0.23 0 70 0 7.00 0 0 1.52 0 16 0
January 19, 2024 0 0 0.12 0 250 0 8.00 0 0 2.46 0 15 0
February 16, 2024 0 0 1.67 0 0 0 4.25 0 0 0.19 0 0 0
February 16, 2024 0 0 1.46 0 0 0 4.50 0 0 0.23 0 10 0
February 16, 2024 0 0 1.27 0 0 0 4.75 0 0 0.29 0 0 0
February 16, 2024 0 0 1.10 0 50 0 5.00 0 0 0.36 0 0 0
February 16, 2024 0 0 0.93 0 17 0 5.25 0 0 0.45 0 0 0
February 16, 2024 0 0 0.80 0 14 0 5.50 0 0 0.56 0 30 0
February 16, 2024 0 0 0.67 0 24 0 5.75 0 0 0.70 0 632 0
February 16, 2024 0 0.56 0.56 0 50 0 6.00 0 0 0.84 0 0 0
February 16, 2024 0 0 0.49 0 20 0 6.25 0 0 0.99 0 0 0
February 16, 2024 0 0.50 0.42 0 20 0 6.50 0 0 1.18 0 0 0
February 16, 2024 0 0 0.34 0 0 0 6.75 0 0 1.37 0 0 0
February 16, 2024 0 0 0.30 0 21 0 7.00 0 0 1.58 0 10 0
March 15, 2024 0 0 3.80 0 100 0 2.00 0 0 0.07 0 70 0
March 15, 2024 0 0 2.84 0 127 0 3.00 0 0.15 0.09 0 16 0
March 15, 2024 0 0 2.38 0 100 0 3.50 0 0 0.12 0 74 0
March 15, 2024 0 2.20 1.92 0 231 0 4.00 0 0 0.18 0 49 0
March 15, 2024 0 0 1.53 0 107 0 4.50 0 0.50 0.28 0 84 0
March 15, 2024 0 0 1.33 0 0 0 4.75 0 0 0.34 0 0 0
March 15, 2024 0 0 1.17 0 740 0 5.00 0 0 0.42 0 107 0
March 15, 2024 0 0 1.01 0 0 0 5.25 0 0 0.52 0 0 0
March 15, 2024 0 0 0.87 0 457 0 5.50 0 0 0.63 0 255 0
March 15, 2024 0 0 0.75 0 0 0 5.75 0 0 0.76 0 0 0
March 15, 2024 0 0 0.65 0 672 0 6.00 0 0 0.91 0 108 0
March 15, 2024 0 0 0.56 0 10 0 6.25 0 0 1.07 0 0 0
March 15, 2024 0.23 0 0.46 0 719 0 6.50 0 0 1.23 0 100 0
March 15, 2024 0 0.40 0.40 0 0 0 6.75 0 0 1.42 0 300 0
March 15, 2024 0.30 0 0.37 0 455 0 7.00 0 0 1.62 0 0 0
March 15, 2024 0 0.18 0.18 0 228 0 8.00 0 0 2.51 0 0 0
June 21, 2024 0 0 3.80 0 249 0 2.00 0 0 0.09 0 335 0
June 21, 2024 0 0 2.90 0 247 0 3.00 0 0 0.11 0 400 0
June 21, 2024 0 0 2.46 0 76 0 3.50 0 0 0.16 0 33 0
June 21, 2024 0 0 2.03 0 37 0 4.00 0 0 0.24 0 0 0
June 21, 2024 0 0 1.68 0 402 0 4.50 0 0 0.39 0 50 0
June 21, 2024 0.75 0 1.36 0 643 0 5.00 0 0 0.56 0 18 0
June 21, 2024 0 0 1.08 0 294 0 5.50 0 0 0.80 0 70 0
June 21, 2024 0 0 0.87 0 130 0 6.00 0 0 1.07 0 57 0
June 21, 2024 0 0 0.70 0 37 0 6.50 0 0 1.39 0 0 0
June 21, 2024 0 0 0.57 0 421 0 7.00 0 0 1.76 0 13 0
June 21, 2024 0 0 0.36 0 1 0 8.00 0 0 2.57 0 0 0
September 20, 2024 0 0 2.16 0 150 0 4.00 0 0 0.32 0 0 0
September 20, 2024 0 0 1.80 0 0 0 4.50 0 0 0.47 0 15 0
September 20, 2024 0 0 1.50 0 0 0 5.00 0 0 0.67 0 31 0
September 20, 2024 0 0 1.25 0 0 0 5.50 0 0 0.91 0 0 0
September 20, 2024 0 0 1.02 0 50 0 6.00 0 0 1.18 0 0 0
September 20, 2024 0 0 0.86 0 20 0 6.50 0 0 1.50 0 0 0
September 20, 2024 0 0 0.72 0 0 0 7.00 0 0 1.85 0 0 0
September 20, 2024 0 0 0.50 0 20 0 8.00 0 0 2.65 0 0 0
January 17, 2025 0 4.30 3.95 0 1,353 0 2.00 0 0 0.12 0 0 0
January 17, 2025 2.40 3.70 2.93 0 1,966 0 3.00 0 0 0.24 0 50 0
January 17, 2025 0 0 2.18 0 1,049 0 4.00 0 0.60 0.47 0 213 0
January 17, 2025 1.35 3.00 1.67 0 937 0 5.00 0 0 0.83 0 1,034 0
January 17, 2025 0 0 1.12 0 1,669 0 6.00 0 0 1.33 0 35 0
January 17, 2025 0 0 0.81 0 6,104 0 7.00 0 0 2.00 0 42 0
January 17, 2025 0.49 0.69 0.57 0 2,843 0 8.00 0 0 2.78 0 0 0
January 16, 2026 0 0 3.40 0 240 0 3.00 0 0 0.58 0 0 0
January 16, 2026 1.60 0 2.40 0 264 0 4.00 0 0 0.67 0 40 0
January 16, 2026 0 0 2.10 0 52 0 5.00 0 0.95 0.95 0 100 0
January 16, 2026 0 0 1.70 0 30 0 6.00 0 0 1.70 0 10 0
January 16, 2026 1.05 0 1.40 0 94 0 7.00 0 0 2.32 0 0 0
January 16, 2026 0.80 1.05 1.05 0 71 0 8.00 0 0 3.05 0 0 0