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: July 11, 2025 at 8:59 p.m.   (Real-time)

  • Last price: 2.640
  • Net change: 0.020
  • Bid price: 2.630
  • Ask price: 2.640
  • 30-day historical volatility: 61.14%
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: 46,676
Volume: 266
Open interest: 9,590
Volume: 5
July 11, 2025 (Weekly) 0 0 1.41 0 0 0 1.25 0 0 0.04 0 0 0
July 11, 2025 (Weekly) 0 0 1.16 0 0 0 1.50 0 0 0.04 0 0 0
July 11, 2025 (Weekly) 0 0 0.91 0 0 0 1.75 0 0 0.04 0 0 0
July 11, 2025 (Weekly) 0 0 0.66 0 0 0 2.00 0 0 0.04 0 0 0
July 11, 2025 (Weekly) 0 0 0.41 0 0 0 2.25 0 0 0.04 0 0 0
July 11, 2025 (Weekly) 0 0 0.16 0 30 0 2.50 0 0 0.04 0 32 0
July 11, 2025 (Weekly) 0 0 0.04 0 930 0 2.75 0 0 0.14 0 0 0
July 11, 2025 (Weekly) 0 0 0.04 0 10 0 3.00 0 0 0.40 0 0 0
July 11, 2025 (Weekly) 0 0 0.05 0 7 0 3.25 0 0 0.65 0 0 0
July 11, 2025 (Weekly) 0 0 0.04 0 0 0 3.50 0 0 0.90 0 0 0
July 11, 2025 (Weekly) 0 0 0.04 0 0 0 3.75 0 0 1.15 0 0 0
July 11, 2025 (Weekly) 0 0 0.04 0 0 0 4.00 0 0 1.40 0 0 0
July 25, 2025 (Weekly) 1.36 1.41 1.41 0 0 0 1.25 0 0.04 0.04 0 0 0
July 25, 2025 (Weekly) 1.12 1.16 1.16 0 0 0 1.50 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 0.86 0.92 0.92 0 0 0 1.75 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 0.61 0.67 0.67 0 0 0 2.00 0 0.05 0.05 0 10 0
July 25, 2025 (Weekly) 0.38 0.43 0.43 0 0 0 2.25 0 0.02 0.02 0 0 0
July 25, 2025 (Weekly) 0.16 0.20 0.20 0 113 0 2.50 0.03 0.06 0.06 0 25 0
July 25, 2025 (Weekly) 0.04 0.07 0.07 0 271 0 2.75 0.15 0.19 0.19 0 0 0
July 25, 2025 (Weekly) 0 0.03 0.03 0 50 0 3.00 0.34 0.43 0.43 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 3.25 0.57 0.67 0.67 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 3.50 0.82 0.92 0.92 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 3.75 1.07 1.16 1.16 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 4.00 1.32 1.41 1.41 0 0 0
August 1, 2025 (Weekly) 1.12 1.16 1.16 0 0 0 1.50 0 0.05 0.05 0 0 0
August 1, 2025 (Weekly) 0.86 0.92 0.92 0 30 0 1.75 0 0.05 0.05 0 0 0
August 1, 2025 (Weekly) 0.61 0.66 0.66 0 1 0 2.00 0 0.05 0.05 0 0 0
August 1, 2025 (Weekly) 0.38 0.44 0.44 0 0 0 2.25 0.01 0.05 0.05 0 0 0
August 1, 2025 (Weekly) 0.20 0.25 0.25 0 0 0 2.50 0.06 0.11 0.11 0 0 0
August 1, 2025 (Weekly) 0.07 0.12 0.12 0 50 0 2.75 0.18 0.22 0.22 0 20 0
August 1, 2025 (Weekly) 0.02 0.06 0.06 0 0 0 3.00 0.38 0.42 0.42 0 10 0
August 1, 2025 (Weekly) 0 0.03 0.03 0 0 0 3.25 0.57 0.68 0.68 0 30 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 0 0 3.50 0.82 0.92 0.92 0 0 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 0 0 3.75 1.07 1.17 1.17 0 0 0
August 1, 2025 (Weekly) 0 0.05 0.05 0 0 0 4.00 1.32 1.41 1.41 0 0 0
August 8, 2025 (Weekly) 1.12 1.17 1.17 0 0 0 1.50 0 0.05 0.05 0 0 0
August 8, 2025 (Weekly) 0.86 0.92 0.92 0 0 0 1.75 0 0.05 0.05 0 0 0
August 8, 2025 (Weekly) 0.61 0.68 0.68 0 0 0 2.00 0 0.06 0.06 0 0 0
August 8, 2025 (Weekly) 0.39 0.44 0.44 0 0 0 2.25 0.02 0.05 0.05 0 0 0
August 8, 2025 (Weekly) 0.21 0.25 0.25 0 0 0 2.50 0.07 0.11 0.11 0 0 0
August 8, 2025 (Weekly) 0.09 0.12 0.12 0 0 0 2.75 0.19 0.23 0.23 0 0 0
August 8, 2025 (Weekly) 0.02 0.06 0.06 0 0 0 3.00 0.38 0.42 0.42 0 0 0
August 8, 2025 (Weekly) 0 0.03 0.03 0 0 0 3.25 0.57 0.68 0.68 0 0 0
August 8, 2025 (Weekly) 0 0.06 0.06 0 0 0 3.50 0.82 0.93 0.93 0 0 0
August 8, 2025 (Weekly) 0 0.05 0.05 0 0 0 3.75 1.07 1.17 1.17 0 0 0
August 22, 2025 (Weekly) 1.13 1.17 1.17 0 0 0 1.50 0 0.05 0.05 0 0 0
August 22, 2025 (Weekly) 0.87 0.93 0.93 0 0 0 1.75 0 0.05 0.05 0 0 0
August 22, 2025 (Weekly) 0.64 0.69 0.69 0 0 0 2.00 0.01 0.03 0.03 0 0 0
August 22, 2025 (Weekly) 0.42 0.47 0.47 0 0 0 2.25 0.04 0.07 0.07 0 0 0
August 22, 2025 (Weekly) 0.24 0.30 0.30 0 0 0 2.50 0.10 0.14 0.14 0 0 0
August 22, 2025 (Weekly) 0.12 0.16 0.16 0 0 0 2.75 0.22 0.26 0.26 0 0 0
August 22, 2025 (Weekly) 0.05 0.08 0.08 0 0 0 3.00 0.40 0.44 0.44 0 0 0
August 22, 2025 (Weekly) 0.02 0.05 0.05 0 0 0 3.25 0.60 0.69 0.69 0 0 0
August 22, 2025 (Weekly) 0 0.03 0.03 0 0 0 3.50 0.82 0.93 0.93 0 0 0
August 22, 2025 (Weekly) 0 0.06 0.06 0 0 0 3.75 1.07 1.18 1.18 0 0 0
August 29, 2025 (Weekly) 1.13 1.17 1.17 0 0 0 1.50 0 0.49 0.49 0 0 0
August 29, 2025 (Weekly) 0.87 0.94 0.94 0 0 0 1.75 0 0.06 0.06 0 0 0
August 29, 2025 (Weekly) 0.64 0.70 0.70 0 0 0 2.00 0 0.04 0.04 0 0 0
August 29, 2025 (Weekly) 0.43 0.48 0.48 0 0 0 2.25 0.04 0.09 0.09 0 0 0
August 29, 2025 (Weekly) 0.26 0.30 0.30 0 0 0 2.50 0.11 0.15 0.15 0 0 0
August 29, 2025 (Weekly) 0.14 0.17 0.17 0 0 0 2.75 0.23 0.28 0.28 0 0 0
August 29, 2025 (Weekly) 0.06 0.10 0.10 0 0 0 3.00 0.41 0.45 0.45 0 0 0
August 29, 2025 (Weekly) 0.02 0.06 0.06 0 0 0 3.25 0.63 0.66 0.66 0 0 0
August 29, 2025 (Weekly) 0.01 0.04 0.04 0 0 0 3.50 0.83 0.94 0.94 0 0 0
August 29, 2025 (Weekly) 0 0.06 0.06 0 0 0 3.75 1.07 1.18 1.18 0 0 0
July 18, 2025 1.60 1.66 1.66 0 0 0 1.00 0 0.04 0.04 0 0 0
July 18, 2025 1.35 1.41 1.41 0 0 0 1.25 0 0.04 0.04 0 0 0
July 18, 2025 1.10 1.16 1.16 0 0 0 1.50 0 0.04 0.04 0 0 0
July 18, 2025 0.85 0.91 0.91 0 10 0 1.75 0 0.04 0.04 0 0 0
July 18, 2025 0.60 0.67 0.67 0 183 0 2.00 0 0.04 0.04 0 100 0
July 18, 2025 0.35 0.42 0.42 0 50 0 2.25 0 0.04 0.04 0 135 0
July 18, 2025 0.13 0.19 0.19 0 241 0 2.50 0.01 0.04 0.04 0 517 0
July 18, 2025 0.03 0.05 0.05 0 385 0 2.75 0.13 0.17 0.17 0 10 0
July 18, 2025 0 0.03 0.03 0 1,786 0 3.00 0.35 0.39 0.39 0 495 0
July 18, 2025 0 0.04 0.04 0 398 0 3.25 0.59 0.64 0.64 0 0 0
July 18, 2025 0 0.04 0.04 0 530 0 3.50 0.84 0.89 0.89 0 30 0
July 18, 2025 0 0.04 0.04 0 0 0 3.75 1.09 1.14 1.14 0 0 0
July 18, 2025 0 0.03 0.03 0 112 0 4.00 1.34 1.39 1.39 0 10 0
July 18, 2025 0 0.04 0.04 0 53 0 4.25 1.59 1.64 1.64 0 0 0
July 18, 2025 0 0.04 0.04 0 50 0 4.50 1.84 1.89 1.89 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 4.75 2.09 2.14 2.14 0 0 0
July 18, 2025 0 0.04 0.04 0 0 0 5.00 2.33 2.39 2.39 0 0 0
August 15, 2025 1.62 1.66 1.66 0 0 0 1.00 0 0.04 0.04 0 0 0
August 15, 2025 1.37 1.43 1.43 0 10 0 1.25 0 0.05 0.05 0 0 0
August 15, 2025 1.12 1.17 1.17 0 0 0 1.50 0 0.05 0.05 0 0 0
August 15, 2025 0.88 0.93 0.93 0 70 0 1.75 0 0.05 0.05 0 0 0
August 15, 2025 0.63 0.68 0.68 0 14 0 2.00 0 0.03 0.03 0 581 0
August 15, 2025 0.40 0.46 0.46 0 82 0 2.25 0.02 0.06 0.06 0 18 0
August 15, 2025 0.23 0.27 0.27 -0.01 113 100 2.50 0.09 0.12 0.12 0 611 0
August 15, 2025 0.10 0.14 0.14 0 692 0 2.75 0.20 0.24 0.24 0 132 0
August 15, 2025 0.04 0.07 0.07 0 279 0 3.00 0.38 0.43 0.43 0 269 0
August 15, 2025 0 0.04 0.04 0 192 0 3.25 0.58 0.69 0.69 0 58 0
August 15, 2025 0 0.06 0.06 0 109 0 3.50 0.82 0.93 0.93 0 30 0
August 15, 2025 0 0.06 0.06 0 59 0 3.75 1.07 1.17 1.17 0 0 0
August 15, 2025 0 0.05 0.05 0 0 0 4.00 1.32 1.42 1.42 0 0 0
August 15, 2025 0 0.05 0.05 0 0 0 4.25 1.57 1.66 1.66 0 0 0
August 15, 2025 0 0.05 0.05 0 0 0 4.50 1.82 1.91 1.91 0 0 0
August 15, 2025 0 0.05 0.05 0 0 0 4.75 2.07 2.16 2.16 0 0 0
September 19, 2025 1.62 1.67 1.67 0 0 0 1.00 0 0.04 0.04 0 0 0
September 19, 2025 1.37 1.43 1.43 0 0 0 1.25 0 0.04 0.04 0 0 0
September 19, 2025 1.13 1.18 1.18 0 10 0 1.50 0 0.05 0.05 0 0 0
September 19, 2025 0.89 0.94 0.94 0 10 0 1.75 0 0.07 0.07 0 0 0
September 19, 2025 0.67 0.72 0.72 0 21 0 2.00 0.03 0.06 0.06 0 19 0
September 19, 2025 0.46 0.51 0.51 0 183 0 2.25 0.08 0.11 0.11 0 60 0
September 19, 2025 0.30 0.33 0.33 0 241 0 2.50 0.16 0.20 0.20 0 705 0
September 19, 2025 0.17 0.20 0.20 0 154 0 2.75 0.28 0.31 0.31 0 504 0
September 19, 2025 0.09 0.11 0.11 0 1,812 0 3.00 0.45 0.50 0.50 0 120 0
September 19, 2025 0.05 0.08 0.08 0 286 0 3.25 0.65 0.70 0.70 0 55 0
September 19, 2025 0.03 0.05 0.05 0 1,200 0 3.50 0.86 0.94 0.94 0 114 0
September 19, 2025 0 0.07 0.07 0 26 0 3.75 1.10 1.17 1.17 0 11 0
September 19, 2025 0 0.06 0.06 0 981 0 4.00 1.34 1.42 1.42 0 30 0
September 19, 2025 0 0.06 0.06 0 20 0 4.25 1.59 1.66 1.66 0 0 0
September 19, 2025 0 0.06 0.06 0 300 0 4.50 1.84 1.91 1.91 0 379 0
September 19, 2025 0 0.06 0.06 0 148 0 5.00 2.34 2.41 2.41 0 10 0
September 19, 2025 0 0.05 0.05 0 90 0 5.50 2.84 2.91 2.91 0 0 0
September 19, 2025 0 0.05 0.05 0 250 0 6.00 3.35 3.40 3.40 0 0 0
October 17, 2025 1.62 1.68 1.68 0 0 0 1.00 0 0.05 0.05 0 0 0
October 17, 2025 1.38 1.44 1.44 0 0 0 1.25 0 0.05 0.05 0 0 0
October 17, 2025 1.12 1.19 1.19 0 0 0 1.50 0 0.06 0.06 0 0 0
October 17, 2025 0.89 0.96 0.96 0 0 0 1.75 0.02 0.05 0.05 0 95 0
October 17, 2025 0.69 0.74 0.74 0 150 0 2.00 0.06 0.08 0.08 0 50 0
October 17, 2025 0.49 0.55 0.55 0 51 0 2.25 0.11 0.14 0.14 0 20 0
October 17, 2025 0.33 0.37 0.37 0 70 0 2.50 0.19 0.22 0.22 0 94 0
October 17, 2025 0.20 0.25 0.25 0 10 0 2.75 0.31 0.35 0.35 0 21 0
October 17, 2025 0.12 0.16 0.16 0 515 0 3.00 0.48 0.53 0.53 0 10 0
October 17, 2025 0.07 0.11 0.11 0 140 0 3.25 0.68 0.73 0.73 0 10 0
October 17, 2025 0.04 0.08 0.08 0 100 0 3.50 0.90 0.94 0.94 0 0 0
October 17, 2025 0.03 0.05 0.05 0 100 0 3.75 1.12 1.23 1.23 0 0 0
October 17, 2025 0.03 0.05 0.05 0 10 0 4.00 1.36 1.47 1.47 0 0 0
November 21, 2025 1.36 1.44 1.44 0 0 0 1.25 0 0.06 0.06 0 0 0
November 21, 2025 1.13 1.21 1.21 0 0 0 1.50 0.02 0.07 0.07 0 0 0
November 21, 2025 0.91 0.99 0.99 0 0 0 1.75 0.04 0.07 0.07 0 50 0
November 21, 2025 0.72 0.79 0.79 0 30 0 2.00 0.08 0.11 0.11 0 230 0
November 21, 2025 0.51 0.59 0.59 0 0 0 2.25 0.14 0.18 0.18 0 100 0
November 21, 2025 0.36 0.43 0.43 0 36 0 2.50 0.22 0.27 0.27 0 10 0
November 21, 2025 0.24 0.35 0.35 0.01 196 7 2.75 0.35 0.40 0.40 0 0 0
November 21, 2025 0.16 0.21 0.21 0 36 0 3.00 0.52 0.56 0.56 0 0 0
November 21, 2025 0.10 0.15 0.15 0 90 0 3.25 0.71 0.75 0.75 0 22 0
November 21, 2025 0.08 0.11 0.11 0 10 0 3.50 0.92 0.97 0.97 0 0 0
November 21, 2025 0.06 0.08 0.08 0 1,020 0 3.75 1.14 1.20 1.20 0 0 0
November 21, 2025 0.04 0.07 0.07 0 8 0 4.00 1.37 1.50 1.50 0 0 0
December 19, 2025 1.61 1.70 1.70 0 50 0 1.00 0 0.05 0.05 0 0 0
December 19, 2025 1.14 1.23 1.23 0 10 0 1.50 0.03 0.05 0.05 0 95 0
December 19, 2025 0.92 1.01 1.01 0 0 0 1.75 0.05 0.08 0.08 0 10 0
December 19, 2025 0.73 0.79 0.79 0 198 0 2.00 0.10 0.12 0.12 0 200 0
December 19, 2025 0.54 0.61 0.61 0 0 0 2.25 0.17 0.20 0.20 0 10 0
December 19, 2025 0.39 0.45 0.45 0 685 0 2.50 0.26 0.30 0.30 -0.02 270 5
December 19, 2025 0.27 0.33 0.33 0 0 0 2.75 0.39 0.43 0.43 0 50 0
December 19, 2025 0.18 0.24 0.24 0 875 0 3.00 0.55 0.59 0.59 0 50 0
December 19, 2025 0.14 0.18 0.18 0 73 0 3.25 0.73 0.79 0.79 0 0 0
December 19, 2025 0.10 0.12 0.12 0 322 0 3.50 0.94 0.99 0.99 0 70 0
December 19, 2025 0.07 0.10 0.10 0 115 0 3.75 1.16 1.22 1.22 0 0 0
December 19, 2025 0.05 0.08 0.08 0 97 0 4.00 1.38 1.51 1.51 0 30 0
December 19, 2025 0.02 0.05 0.05 0 193 0 4.50 1.85 1.99 1.99 0 115 0
December 19, 2025 0 0.08 0.08 0 414 0 5.00 2.35 2.48 2.48 0 0 0
December 19, 2025 0 0.07 0.07 0 37 0 6.00 3.30 3.45 3.45 0 0 0
January 16, 2026 1.61 1.70 1.70 0 0 0 1.00 0 0.05 0.05 0 0 0
January 16, 2026 0.72 0.81 0.81 0 2,320 0 2.00 0.11 0.14 0.14 0 85 0
January 16, 2026 0.23 0.25 0.25 0 2,503 0 3.00 0.56 0.62 0.62 0 368 0
January 16, 2026 0.07 0.09 0.09 0 2,842 1 4.00 1.40 1.47 1.47 0 516 0
January 16, 2026 0 0.05 0.05 0 2,810 0 5.00 2.35 2.49 2.49 0 590 0
January 16, 2026 0 0.03 0.03 0 3,373 0 6.00 3.30 3.45 3.45 0 50 0
January 16, 2026 0 0.02 0.02 0 1,435 0 7.00 4.30 4.45 4.45 0 88 0
January 16, 2026 0 0.02 0.02 0 750 0 8.00 5.30 5.45 5.45 0 0 0
March 20, 2026 1.61 1.71 1.71 0 12 0 1.00 0 0.06 0.06 0 3 0
March 20, 2026 1.16 1.26 1.26 0 10 0 1.50 0.05 0.09 0.09 0 36 0
March 20, 2026 0.76 0.87 0.87 0 38 0 2.00 0.15 0.19 0.19 0 105 0
March 20, 2026 0.47 0.55 0.55 0 480 0 2.50 0.33 0.38 0.38 0 57 0
March 20, 2026 0.26 0.34 0.34 0 155 0 3.00 0.62 0.67 0.67 0 86 0
March 20, 2026 0.15 0.23 0.23 0 56 0 3.50 0.99 1.05 1.05 0 22 0
March 20, 2026 0.09 0.14 0.14 0 151 0 4.00 1.42 1.49 1.49 0 8 0
March 20, 2026 0.06 0.10 0.10 0 50 0 4.50 1.88 2.04 2.04 0 164 0
March 20, 2026 0.04 0.08 0.08 0 169 0 5.00 2.36 2.51 2.51 0 0 0
June 19, 2026 1.61 1.71 1.71 0 0 0 1.00 0.02 0.08 0.08 0 0 0
June 19, 2026 1.18 1.29 1.29 0 0 0 1.50 0.08 0.12 0.12 0 0 0
June 19, 2026 0.80 0.95 0.95 0 0 0 2.00 0.20 0.25 0.25 0 59 0
June 19, 2026 0.51 0.65 0.65 0 40 0 2.50 0.40 0.48 0.48 0 20 0
June 19, 2026 0.33 0.46 0.46 0 0 0 3.00 0.67 0.79 0.79 0 0 0
June 19, 2026 0.20 0.32 0.32 0 70 0 3.50 1.04 1.17 1.17 0 0 0
June 19, 2026 0.14 0.21 0.21 0 50 0 4.00 1.44 1.59 1.59 0 0 0
June 19, 2026 0.08 0.12 0.12 0 0 0 5.00 2.37 2.54 2.54 0 0 0
January 15, 2027 1.62 1.77 1.77 0 65 0 1.00 0.06 0.09 0.09 0 0 0
January 15, 2027 0.97 0.99 0.99 -0.01 7,296 2 2.00 0.31 0.37 0.37 0 220 0
January 15, 2027 0.49 0.62 0.62 0 1,284 0 3.00 0.85 0.94 0.94 0 70 0
January 15, 2027 0.28 0.34 0.34 0 1,623 0 4.00 1.56 1.70 1.70 0 265 0
January 15, 2027 0.16 0.23 0.23 0 300 0 5.00 2.44 2.58 2.58 0 30 0
January 15, 2027 0.12 0.18 0.18 0 143 0 6.00 3.35 3.55 3.55 0 6 0
January 15, 2027 0.12 0.14 0.14 -0.02 368 156 7.00 4.30 4.45 4.45 0 0 0