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: November 28, 2022 at 9:01 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 6.850
  • Ask price: 6.850
  • 30-day historical volatility: 39.07%
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: 48,078
Volume: 0
Open interest: 10,615
Volume: 0
December 2, 2022 (Weekly) 0 0 1.15 0 0 0 5.75 0 0 0.04 0 0 0
December 2, 2022 (Weekly) 0 0 0.92 0 50 0 6.00 0 0 0.03 0 0 0
December 2, 2022 (Weekly) 0 0 0.67 0 0 0 6.25 0 0 0.03 0 0 0
December 2, 2022 (Weekly) 0 0 0.46 0 0 0 6.50 0 0 0.07 0 6 0
December 2, 2022 (Weekly) 0.20 0 0.28 0 10 0 6.75 0 0 0.15 0 65 0
December 2, 2022 (Weekly) 0 0.45 0.12 0 5,039 0 7.00 0 0 0.29 0 10 0
December 2, 2022 (Weekly) 0 0 0.05 0 5 0 7.25 0 0 0.51 0 0 0
December 2, 2022 (Weekly) 0 0.40 0.03 0 5 0 7.50 0 0 0.73 0 10 0
December 2, 2022 (Weekly) 0 0 0.05 0 80 0 7.75 0 0 0.98 0 0 0
December 2, 2022 (Weekly) 0 0 0.05 0 163 0 8.00 0 0 1.22 0 0 0
December 2, 2022 (Weekly) 0 0 0.05 0 0 0 8.25 0 0 1.47 0 0 0
December 2, 2022 (Weekly) 0 0 0.04 0 0 0 8.50 0 0 1.72 0 0 0
December 2, 2022 (Weekly) 0 0 0.04 0 0 0 8.75 0 0 1.97 0 0 0
December 9, 2022 (Weekly) 0 0 1.17 0 0 0 5.75 0 0 0.04 0 0 0
December 9, 2022 (Weekly) 0 0 0.94 0 0 0 6.00 0 0 0.05 0 0 0
December 9, 2022 (Weekly) 0 0 0.72 0 0 0 6.25 0 0 0.08 0 0 0
December 9, 2022 (Weekly) 0 0 0.54 0 0 0 6.50 0 0 0.13 0 1 0
December 9, 2022 (Weekly) 0 0 0.31 0 10 0 6.75 0 0 0.22 0 15 0
December 9, 2022 (Weekly) 0 0 0.19 0 35 0 7.00 0 0 0.35 0 0 0
December 9, 2022 (Weekly) 0 0 0.11 0 105 0 7.25 0 0 0.56 0 0 0
December 9, 2022 (Weekly) 0 0 0.06 0 5 0 7.50 0 0 0.76 0 0 0
December 9, 2022 (Weekly) 0 0 0.04 0 15 0 7.75 0 0 1.00 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 0 0 8.00 0 0 1.24 0 0 0
December 9, 2022 (Weekly) 0 0 0.06 0 0 0 8.25 0 0 1.49 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 0 0 8.50 0 0 1.72 0 0 0
December 23, 2022 (Weekly) 0 0 1.23 0 0 0 5.75 0 0 0.08 0 0 0
December 23, 2022 (Weekly) 0 0 1.03 0 0 0 6.00 0 0 0.11 0 0 0
December 23, 2022 (Weekly) 0 0 0.82 0 0 0 6.25 0 0 0.16 0 0 0
December 23, 2022 (Weekly) 0 0 0.66 0 0 0 6.50 0 0 0.23 0 0 0
December 23, 2022 (Weekly) 0 0 0.42 0 0 0 6.75 0 0 0.33 0 0 0
December 23, 2022 (Weekly) 0 0.41 0.29 0 200 0 7.00 0 0 0.45 0 0 0
December 23, 2022 (Weekly) 0 0 0.20 0 20 0 7.25 0 0 0.70 0 0 0
December 23, 2022 (Weekly) 0 0.45 0.14 0 0 0 7.50 0 0 0.88 0 0 0
December 23, 2022 (Weekly) 0 0 0.09 0 0 0 7.75 0 0 1.08 0 0 0
December 16, 2022 0 0 3.90 0 535 0 3.00 0 0 0.05 0 145 0
December 16, 2022 0 0 3.40 0 3 0 3.50 0 0 0.04 0 141 0
December 16, 2022 0 4.00 2.89 0 419 0 4.00 0 0 0.04 0 146 0
December 16, 2022 0 0 2.37 0 1,150 0 4.50 0 0 0.05 0 146 0
December 16, 2022 0 0 2.15 0 66 0 4.75 0 0 0.03 0 10 0
December 16, 2022 0 2.40 1.88 0 1,469 0 5.00 0 0 0.05 0 500 0
December 16, 2022 0 0 1.67 0 23 0 5.25 0 0 0.05 0 53 0
December 16, 2022 1.25 0 1.44 0 477 0 5.50 0 0 0.06 0 489 0
December 16, 2022 0 0 1.19 0 52 0 5.75 0 0.40 0.05 0 1 0
December 16, 2022 0.25 0 0.97 0 1,523 0 6.00 0 0 0.07 0 1,151 0
December 16, 2022 0 0 0.77 0 300 0 6.25 0 0 0.11 0 248 0
December 16, 2022 0 1.80 0.59 0 349 0 6.50 0.05 0.60 0.17 0 557 0
December 16, 2022 0 0 0.36 0 197 0 6.75 0.05 0.75 0.27 0 520 0
December 16, 2022 0 1.00 0.24 0 3,478 0 7.00 0 1.30 0.40 0 441 0
December 16, 2022 0 0 0.15 0 660 0 7.25 0 0 0.59 0 84 0
December 16, 2022 0.05 0.60 0.10 0 976 0 7.50 0 0 0.79 0 102 0
December 16, 2022 0 0.51 0.07 0 264 0 7.75 0 0 1.01 0 12 0
December 16, 2022 0.01 0.80 0.05 0 1,246 0 8.00 0 0 1.26 0 217 0
December 16, 2022 0 0 0.06 0 612 0 8.25 0 0 1.49 0 10 0
December 16, 2022 0 0.25 0.06 0 713 0 8.50 0 0 1.73 0 54 0
December 16, 2022 0 0 0.06 0 90 0 8.75 0 0 1.99 0 10 0
December 16, 2022 0 1.00 0.05 0 984 0 9.00 0 0 2.23 0 65 0
December 16, 2022 0 0 0.05 0 404 0 9.50 0 0 2.73 0 0 0
December 16, 2022 0 0.10 0.05 0 689 0 10.00 0 0 3.25 0 0 0
December 16, 2022 0 0 0.04 0 50 0 10.50 0 0 3.75 0 0 0
December 16, 2022 0 0 0.05 0 70 0 11.00 0 0 4.25 0 10 0
December 16, 2022 0 0 0.05 0 81 0 11.50 0 0 4.75 0 0 0
December 16, 2022 0 0 0.05 0 167 0 12.00 0 0 5.25 0 0 0
January 20, 2023 0 0 2.48 0 0 0 4.50 0 0 0.07 0 10 0
January 20, 2023 0 0 2.25 0 10 0 4.75 0 0 0.09 0 32 0
January 20, 2023 0 0 2.02 0 321 0 5.00 0 0 0.08 0 26 0
January 20, 2023 0 0 1.76 0 0 0 5.25 0 0.10 0.10 0 1 0
January 20, 2023 0 0 1.55 0 0 0 5.50 0 0 0.13 0 5 0
January 20, 2023 0 0 1.37 0 15 0 5.75 0 0 0.17 0 40 0
January 20, 2023 0 0 1.17 0 113 0 6.00 0 0.50 0.22 0 95 0
January 20, 2023 0 0 0.98 0 256 0 6.25 0 0.50 0.29 0 17 0
January 20, 2023 0 2.50 0.76 0 1,003 0 6.50 0 0 0.38 0 41 0
January 20, 2023 0 0 0.60 0 22 0 6.75 0 0 0.48 0 75 0
January 20, 2023 0 0 0.47 0 690 0 7.00 0 0 0.61 0 234 0
January 20, 2023 0 2.00 0.36 0 733 0 7.25 0 0 0.76 0 36 0
January 20, 2023 0 0 0.29 0 649 0 7.50 0 0 0.94 0 0 0
January 20, 2023 0 0.30 0.22 0 161 0 7.75 0 0 1.14 0 0 0
January 20, 2023 0 0.25 0.17 0 894 0 8.00 0 1.75 1.34 0 42 0
January 20, 2023 0 0 0.13 0 136 0 8.25 0 0 1.56 0 23 0
January 20, 2023 0 0.30 0.11 0 146 0 8.50 0 0 1.79 0 0 0
January 20, 2023 0 0 0.09 0 191 0 8.75 0 0 2.02 0 0 0
February 17, 2023 0 0 2.57 0 50 0 4.50 0 0 0.10 0 0 0
February 17, 2023 0 0 2.33 0 50 0 4.75 0 0 0.13 0 0 0
February 17, 2023 0 0 2.09 0 7 0 5.00 0 0 0.16 0 0 0
February 17, 2023 0 0 1.87 0 42 0 5.25 0 0 0.19 0 0 0
February 17, 2023 0 0 1.69 0 0 0 5.50 0 0 0.24 0 0 0
February 17, 2023 0 0 1.48 0 3 0 5.75 0 0 0.30 0 10 0
February 17, 2023 0 0 1.32 0 461 0 6.00 0 0 0.37 0 42 0
February 17, 2023 0 0 1.17 0 13 0 6.25 0 0 0.45 0 30 0
February 17, 2023 0 0 1.02 0 28 0 6.50 0 0 0.55 0 0 0
February 17, 2023 0 0 0.79 0 0 0 6.75 0 1.25 0.66 0 50 0
February 17, 2023 0 1.20 0.67 0 164 0 7.00 0 0 0.79 0 10 0
February 17, 2023 0 0 0.57 0 25 0 7.25 0 0 0.93 0 80 0
February 17, 2023 0 2.01 0.47 0 21 0 7.50 0 0 1.09 0 41 0
February 17, 2023 0 0 0.40 0 0 0 7.75 0 0 1.29 0 24 0
February 17, 2023 0 0 0.33 0 60 0 8.00 0 0 1.48 0 10 0
February 17, 2023 0 0 0.28 0 21 0 8.25 0 0 1.66 0 35 0
February 17, 2023 0 0 0.24 0 0 0 8.50 0 0 1.89 0 0 0
February 17, 2023 0 0.50 0.20 0 10 0 8.75 0 0 2.09 0 0 0
March 17, 2023 0 4.00 3.10 0 1,277 0 4.00 0 0.40 0.15 0 938 0
March 17, 2023 0 0 2.63 0 163 0 4.50 0 0 0.17 0 40 0
March 17, 2023 0 0 2.41 0 0 0 4.75 0 0 0.21 0 0 0
March 17, 2023 0 0 2.20 0 516 0 5.00 0 0 0.24 0 36 0
March 17, 2023 0 0 2.00 0 0 0 5.25 0 0 0.30 0 4 0
March 17, 2023 0 3.00 1.82 0 931 0 5.50 0 0 0.36 0 119 0
March 17, 2023 0 0 1.64 0 3 0 5.75 0 0 0.43 0 0 0
March 17, 2023 1.30 2.45 1.42 0 547 0 6.00 0 0 0.50 0 558 0
March 17, 2023 0 0 1.35 0 20 0 6.25 0 0 0.60 0 20 0
March 17, 2023 0 0 1.21 0 570 0 6.50 0 0 0.71 0 199 0
March 17, 2023 0 0 0.98 0 50 0 6.75 0 0 0.82 0 10 0
March 17, 2023 0 4.00 0.87 0 746 0 7.00 0 0 0.96 0 34 0
March 17, 2023 0 0 0.75 0 18 0 7.25 0 0 1.10 0 50 0
March 17, 2023 0 2.10 0.66 0 882 0 7.50 0 0 1.25 0 136 0
March 17, 2023 0 0 0.57 0 0 0 7.75 0 0 1.42 0 0 0
March 17, 2023 0 0 0.50 0 1,842 0 8.00 0 0 1.64 0 73 0
March 17, 2023 0 0 0.43 0 0 0 8.25 0 0 1.80 0 0 0
March 17, 2023 0.05 0 0.38 0 131 0 8.50 0 0 2.03 0 16 0
March 17, 2023 0 0 0.33 0 5 0 8.75 0 0 2.21 0 0 0
March 17, 2023 0 1.07 0.29 0 1,678 0 9.00 0 0 2.42 0 126 0
March 17, 2023 0 0 0.23 0 160 0 9.50 0 0 2.85 0 15 0
March 17, 2023 0 1.35 0.18 0 810 0 10.00 0 0 3.35 0 48 0
March 17, 2023 0 0 0.15 0 48 0 10.50 0 0 3.80 0 0 0
March 17, 2023 0 0 0.12 0 56 0 11.00 0 0 4.25 0 0 0
March 17, 2023 0 0 0.10 0 16 0 11.50 0 0 4.75 0 0 0
March 17, 2023 0 0.20 0.10 0 228 0 12.00 0 0 5.25 0 50 0
April 21, 2023 0 0 2.15 0 0 0 5.25 0 0 0.41 0 50 0
April 21, 2023 0 0 1.98 0 0 0 5.50 0 0 0.49 0 73 0
April 21, 2023 0 0 1.80 0 0 0 5.75 0 0 0.57 0 0 0
April 21, 2023 0 0 1.70 0 0 0 6.00 0 0 0.66 0 52 0
April 21, 2023 0 0 1.56 0 0 0 6.25 0 0 0.76 0 0 0
April 21, 2023 0 0 1.41 0 0 0 6.50 0 0 0.87 0 20 0
April 21, 2023 0 0 1.18 0 0 0 6.75 0 0 1.00 0 0 0
April 21, 2023 0 0 1.06 0 0 0 7.00 0 0 1.13 0 22 0
April 21, 2023 0 0 0.96 0 0 0 7.25 0 0 1.27 0 10 0
April 21, 2023 0 0 0.86 0 0 0 7.50 0 0 1.43 0 0 0
April 21, 2023 0 0 0.77 0 1 0 7.75 0 0 1.59 0 10 0
April 21, 2023 0 0 0.69 0 18 0 8.00 0 0 1.76 0 16 0
April 21, 2023 0 0 0.63 0 0 0 8.25 0 0 1.94 0 0 0
April 21, 2023 0 0 0.56 0 0 0 8.50 0 0 2.18 0 15 0
April 21, 2023 0 0 0.51 0 25 0 8.75 0 0 2.35 0 0 0
May 19, 2023 0 0 1.94 0 0 0 5.75 0 0 0.68 0 0 0
May 19, 2023 0 0 1.78 0 0 0 6.00 0 0 0.78 0 0 0
May 19, 2023 0 0 1.64 0 0 0 6.25 0 0 0.89 0 0 0
May 19, 2023 1.00 0 1.49 0 0 0 6.50 0 0 1.00 0 0 0
May 19, 2023 0 0 1.34 0 0 0 6.75 0 0 1.13 0 1 0
May 19, 2023 0 0 1.23 0 210 0 7.00 0 0 1.26 0 15 0
May 19, 2023 0 0 1.12 0 8 0 7.25 0 0 1.41 0 0 0
May 19, 2023 0 0 1.02 0 0 0 7.50 0 0 1.56 0 0 0
May 19, 2023 0 0 0.93 0 0 0 7.75 0 0 1.72 0 0 0
May 19, 2023 0 1.05 0.85 0 64 0 8.00 0 0 1.89 0 0 0
May 19, 2023 0 0 0.78 0 0 0 8.25 0 0 2.06 0 0 0
June 16, 2023 0 0 3.30 0 199 0 4.00 0 0 0.29 0 103 0
June 16, 2023 0 0 2.90 0 35 0 4.50 0 0 0.38 0 56 0
June 16, 2023 0 0 2.58 0 233 0 5.00 0 0 0.51 0 184 0
June 16, 2023 0 0 2.17 0 61 0 5.50 0 0.80 0.68 0 27 0
June 16, 2023 0 0 1.88 0 369 0 6.00 0 1.90 0.87 0 124 0
June 16, 2023 0 0 1.58 0 403 0 6.50 0 0 1.11 0 64 0
June 16, 2023 0 0 1.34 0 1,876 0 7.00 0 0 1.37 0 157 0
June 16, 2023 0 0 1.16 0 261 0 7.50 0 0 1.67 0 63 0
June 16, 2023 0 2.50 0.96 0 1,461 0 8.00 0 0 2.00 0 16 0
June 16, 2023 0 0.95 0.85 0 79 0 8.50 0 0 2.35 0 15 0
June 16, 2023 0 0 0.69 0 1,126 0 9.00 0 0 2.77 0 30 0
June 16, 2023 0 1.00 0.51 0 315 0 10.00 0 0 3.60 0 46 0
September 15, 2023 0 0 3.50 0 0 0 4.00 0 0 0.40 0 119 0
September 15, 2023 0 0 3.15 0 0 0 4.50 0 0 0.55 0 30 0
September 15, 2023 0 0 2.69 0 448 0 5.00 0 1.00 0.71 0 93 0
September 15, 2023 0 0 2.57 0 6 0 5.50 0 1.00 0.90 0 2 0
September 15, 2023 0 0 2.28 0 68 0 6.00 0 1.30 1.12 0 81 0
September 15, 2023 0 0 1.89 0 130 0 6.50 0 0 1.37 0 40 0
September 15, 2023 0 0 1.68 0 192 0 7.00 0 0 1.64 0 42 0
September 15, 2023 0 0 1.50 0 48 0 7.50 0 0 1.93 0 118 0
September 15, 2023 0 0 1.26 0 232 0 8.00 0 0 2.25 0 156 0
September 15, 2023 0 0 1.17 0 131 0 8.50 0 0 2.62 0 15 0
September 15, 2023 0 1.50 1.03 0 298 0 9.00 0 0 2.98 0 50 0