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.

PXT – Parex Resources Inc.

Last update: August 14, 2022 at 2:54 p.m.   (Real-time)

  • Last price: 19.890
  • Net change: -0.340
  • Bid price: 19.880
  • Ask price: 19.950
  • 30-day historical volatility: 58.77%
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: 8,881
Volume: 34
Open interest: 4,532
Volume: 13
August 19, 2022 1.75 2.10 2.10 0 0 0 18.00 0.01 0.14 0.14 0 120 0
August 19, 2022 1.40 1.65 1.65 0 0 0 18.50 0.07 0.19 0.19 0 20 0
August 19, 2022 0.95 1.20 1.20 0 1 0 19.00 0.14 0.24 0.24 0 30 0
August 19, 2022 0.65 0.85 0.85 0 5 0 19.50 0.29 0.40 0.40 0 20 0
August 19, 2022 0.36 0.55 0.55 0 0 0 20.00 0.46 0.70 0.70 0 10 0
August 19, 2022 0.19 0.34 0.34 0 3 0 20.50 0.75 1.05 1.05 0 0 0
August 19, 2022 0.07 0.20 0.20 0 69 0 21.00 1.15 1.45 1.45 0 30 0
August 19, 2022 0.04 0.14 0.14 0 0 0 21.50 1.60 1.80 1.80 0 0 0
August 19, 2022 0.02 0.15 0.15 0 34 0 22.00 2.05 2.35 2.35 0 17 0
August 19, 2022 0 0.14 0.14 -0.12 7 20 22.50 2.50 2.95 2.95 0 14 0
August 19, 2022 0 0.13 0.13 0 20 0 23.00 3.05 3.45 3.45 0 41 0
August 19, 2022 0 0.09 0.09 -0.11 54 10 23.50 3.55 3.95 3.95 0 0 0
August 19, 2022 0 0.10 0.10 0 71 0 24.00 4.05 4.40 4.40 0 10 0
August 19, 2022 0 0.14 0.14 0 8 0 24.50 4.55 4.90 4.90 0 0 0
August 19, 2022 0 0.14 0.14 0 419 0 25.00 5.00 5.40 5.40 0 0 0
August 19, 2022 0 0.14 0.14 0 30 0 26.00 6.00 6.50 6.50 0 1 0
August 19, 2022 0 0.14 0.14 0 30 0 27.00 7.00 7.50 7.50 0 0 0
August 19, 2022 0 0.14 0.14 0 51 0 28.00 8.00 8.30 8.30 0 10 0
August 19, 2022 0 0.14 0.14 0 14 0 29.00 9.00 9.30 9.30 0 0 0
August 19, 2022 0 0.14 0.14 0 19 0 30.00 10.00 10.30 10.30 0 0 0
August 19, 2022 0 0.14 0.14 0 54 0 31.00 11.00 11.30 11.30 0 0 0
August 19, 2022 0 0.12 0.12 0 10 0 32.00 12.00 12.30 12.30 0 0 0
August 19, 2022 0 0.12 0.12 0 5 0 33.00 13.00 13.30 13.30 0 0 0
August 19, 2022 0 0.12 0.12 0 30 0 34.00 14.00 14.30 14.30 0 0 0
September 16, 2022 4.15 4.50 4.50 0 5 0 15.75 0.04 0.15 0.15 0 46 0
September 16, 2022 2.95 3.25 3.25 0 1 0 17.00 0.16 0.27 0.27 0 0 0
September 16, 2022 2.25 2.75 2.75 0 0 0 17.75 0.29 0.43 0.43 0 97 0
September 16, 2022 2.10 2.35 2.35 0 0 0 18.00 0.34 0.49 0.49 0 52 0
September 16, 2022 1.70 2.05 2.05 0 0 0 18.50 0.49 0.65 0.65 0 60 0
September 16, 2022 1.50 1.85 1.85 0 0 0 18.75 0.55 0.70 0.70 0 49 0
September 16, 2022 1.45 1.65 1.65 0 0 0 19.00 0.65 0.80 0.80 0 14 0
September 16, 2022 1.15 1.30 1.30 0 15 0 19.50 0.85 1.05 1.05 0 10 0
September 16, 2022 1.05 1.25 1.25 0 4 0 19.75 1.00 1.20 1.20 0 1 0
September 16, 2022 0.85 1.05 1.05 0 105 0 20.00 1.15 1.30 1.30 0 74 0
September 16, 2022 0.65 0.85 0.85 0 7 0 20.50 1.45 1.65 1.65 0 0 0
September 16, 2022 0.60 0.80 0.80 0 0 0 20.75 1.60 1.80 1.80 0 1 0
September 16, 2022 0.50 0.70 0.70 0 14 0 21.00 1.80 1.95 1.95 0 2 0
September 16, 2022 0.41 0.55 0.55 0 0 0 21.50 2.15 2.45 2.45 0 0 0
September 16, 2022 0.36 0.45 0.45 0 0 0 21.75 2.30 2.65 2.65 0 0 0
September 16, 2022 0.30 0.40 0.40 0 54 0 22.00 2.50 2.85 2.85 0 0 0
September 16, 2022 0.22 0.30 0.30 0 0 0 22.50 2.90 3.25 3.25 0 10 0
September 16, 2022 0.19 0.29 0.29 0 11 0 22.75 3.10 3.50 3.50 0 0 0
September 16, 2022 0.16 0.25 0.25 0 3 0 23.00 3.40 3.70 3.70 0 26 0
September 16, 2022 0.11 0.24 0.24 0 10 0 23.50 3.80 4.15 4.15 0 0 0
September 16, 2022 0.09 0.19 0.19 0 0 0 23.75 4.10 4.40 4.40 0 0 0
September 16, 2022 0.08 0.19 0.19 0 25 0 24.00 4.30 4.65 4.65 0 25 0
September 16, 2022 0.05 0.19 0.19 0 10 0 24.50 4.80 5.10 5.10 0 1 0
September 16, 2022 0.03 0.20 0.20 0 61 0 24.75 5.00 5.35 5.35 0 5 0
September 16, 2022 0.03 0.14 0.14 0 14 0 25.00 5.25 5.55 5.55 0 0 0
September 16, 2022 0.02 0.14 0.14 0 15 0 25.75 5.95 6.30 6.30 0 12 0
September 16, 2022 0.01 0.15 0.15 0 60 0 26.00 6.25 6.55 6.55 0 0 0
September 16, 2022 0 0.12 0.12 0 11 0 27.00 7.20 7.50 7.50 0 2 0
September 16, 2022 0 0.14 0.14 0 13 0 27.75 7.95 8.30 8.30 0 0 0
September 16, 2022 0 0.11 0.11 0 33 0 28.00 8.20 8.55 8.55 0 10 0
September 16, 2022 0 0.13 0.13 0 16 0 29.00 9.15 9.55 9.55 0 0 0
September 16, 2022 0 0.12 0.12 0 17 0 29.75 9.90 10.30 10.30 0 0 0
September 16, 2022 0 0.05 0.05 0 8 0 30.00 10.15 10.50 10.50 0 10 0
September 16, 2022 0 0.10 0.10 0 0 0 31.00 11.15 11.50 11.50 0 0 0
September 16, 2022 0 0.10 0.10 0 13 0 32.00 12.15 12.50 12.50 0 5 0
September 16, 2022 0 0.09 0.09 0 16 0 33.00 13.15 13.50 13.50 0 0 0
September 16, 2022 0 0.08 0.08 0 48 0 34.00 14.15 14.50 14.50 0 0 0
September 16, 2022 0 0.08 0.08 0 0 0 34.75 14.90 15.25 15.25 0 0 0
September 16, 2022 0 0.08 0.08 0 72 0 35.00 15.15 15.50 15.50 0 10 0
October 21, 2022 3.15 3.45 3.45 0 0 0 17.00 0.44 0.60 0.60 0 0 0
October 21, 2022 2.40 2.80 2.80 0 0 0 18.00 0.70 0.90 0.90 0 3,024 0
October 21, 2022 2.10 2.35 2.35 0 0 0 18.50 0.85 1.05 1.05 0 31 0
October 21, 2022 1.80 2.05 2.05 0 0 0 19.00 1.10 1.30 1.30 0 0 0
October 21, 2022 1.55 1.80 1.80 0 0 0 19.50 1.30 1.50 1.50 0 10 0
October 21, 2022 1.35 1.55 1.55 0 12 0 20.00 1.60 1.80 1.80 0 10 0
October 21, 2022 1.15 1.35 1.35 0 8 0 20.50 1.85 2.15 2.15 0 0 0
October 21, 2022 0.90 1.15 1.15 0 3,030 0 21.00 2.20 2.40 2.40 0 5 0
October 21, 2022 0.75 1.05 1.05 0 9 0 21.50 2.45 2.80 2.80 0 0 0
October 21, 2022 0.65 0.85 0.85 0 1 0 22.00 2.90 3.20 3.20 0 0 0
October 21, 2022 0.55 0.75 0.75 0 0 0 22.50 3.25 3.55 3.55 0 0 0
October 21, 2022 0.47 0.60 0.60 0 21 0 23.00 3.65 3.95 3.95 0 5 0
October 21, 2022 0.38 0.50 0.50 0 0 0 23.50 4.05 4.40 4.40 0 7 0
October 21, 2022 0.30 0.44 0.44 0 3,010 0 24.00 4.45 4.80 4.80 0 5 0
October 21, 2022 0.24 0.38 0.38 0 10 0 24.50 4.95 5.25 5.25 0 7 0
October 21, 2022 0.20 0.30 0.30 0 525 0 25.00 5.35 5.70 5.70 0 5 0
October 21, 2022 0.13 0.25 0.25 0 20 0 26.00 6.35 6.60 6.60 0 23 0
October 21, 2022 0.08 0.23 0.23 0 19 0 27.00 7.30 7.55 7.55 0 6 0
October 21, 2022 0.04 0.16 0.16 0 40 0 28.00 8.20 8.60 8.60 0 21 0
October 21, 2022 0.02 0.17 0.17 0 17 0 29.00 9.20 9.50 9.50 0 3 0
October 21, 2022 0 0.15 0.15 0 7 0 30.00 10.20 10.55 10.55 0 7 0
October 21, 2022 0 0.13 0.13 0 10 0 31.00 11.20 11.50 11.50 0 0 0
October 21, 2022 0 0.13 0.13 0 20 0 32.00 12.20 12.45 12.45 0 0 0
October 21, 2022 0 0.10 0.10 0 0 0 33.00 13.20 13.50 13.50 0 0 0
October 21, 2022 0 0.10 0.10 0 0 0 34.00 14.15 14.50 14.50 0 0 0
November 18, 2022 3.40 3.80 3.80 0 0 0 17.00 0.70 0.85 0.85 -0.05 0 5
November 18, 2022 2.75 3.10 3.10 0 0 0 18.00 1.00 1.20 1.20 0 13 0
November 18, 2022 2.45 2.75 2.75 0 0 0 18.50 1.20 1.40 1.40 0 0 0
November 18, 2022 2.20 2.45 2.45 0 0 0 19.00 1.40 1.60 1.60 0 0 0
November 18, 2022 1.95 2.20 2.20 0 0 0 19.50 1.65 1.85 1.85 0 0 0
November 18, 2022 1.70 1.95 1.95 0 0 0 20.00 1.90 2.10 2.10 0 5 5
November 18, 2022 1.50 1.75 1.75 0 0 0 20.50 2.15 2.40 2.40 0 0 0
November 18, 2022 1.25 1.55 1.55 0 0 0 21.00 2.50 2.70 2.70 0 0 0
November 18, 2022 1.10 1.35 1.35 0 0 0 21.50 2.80 3.05 3.05 0 0 0
November 18, 2022 0.95 1.20 1.20 0 1 0 22.00 3.15 3.40 3.40 0 0 0
November 18, 2022 0.85 1.05 1.05 0 0 0 22.50 3.50 3.75 3.75 0 0 0
November 18, 2022 0.70 0.90 0.90 0 40 0 23.00 3.85 4.20 4.20 0 0 0
November 18, 2022 0.60 0.80 0.80 0 10 0 23.50 4.25 4.60 4.60 0 0 0
November 18, 2022 0.50 0.70 0.70 0 10 0 24.00 4.65 5.05 5.05 0 5 0
November 18, 2022 0.46 0.60 0.60 0 0 0 24.50 5.10 5.45 5.45 0 0 0
November 18, 2022 0.40 0.50 0.50 0 41 0 25.00 5.55 5.90 5.90 0 2 0
November 18, 2022 0.29 0.40 0.40 0 0 0 26.00 6.45 6.80 6.80 0 2 0
November 18, 2022 0.20 0.35 0.35 0 0 0 27.00 7.30 7.70 7.70 0 0 0
November 18, 2022 0.15 0.29 0.29 0 0 0 28.00 8.25 8.65 8.65 0 0 0
November 18, 2022 0.10 0.25 0.25 0 0 0 29.00 9.25 9.65 9.65 0 0 0
November 18, 2022 0.07 0.24 0.24 0 7 0 30.00 10.25 10.55 10.55 0 4 0
November 18, 2022 0.05 0.19 0.19 0 0 0 31.00 11.20 11.60 11.60 0 0 0
November 18, 2022 0.02 0.17 0.17 0 0 0 32.00 12.15 12.55 12.55 0 0 0
November 18, 2022 0.02 0.19 0.19 0 0 0 33.00 13.15 13.50 13.50 0 0 0
November 18, 2022 0.01 0.19 0.19 0 9 0 34.00 14.20 14.50 14.50 0 0 0
December 16, 2022 3.50 4.00 4.00 0 0 0 17.00 0.95 1.10 1.10 0 7 0
December 16, 2022 2.95 3.35 3.35 0 0 0 18.00 1.30 1.50 1.50 0 42 0
December 16, 2022 2.65 3.00 3.00 0 0 0 18.50 1.50 1.70 1.70 0 0 0
December 16, 2022 2.40 2.70 2.70 0 19 0 19.00 1.70 1.95 1.95 0 22 0
December 16, 2022 2.15 2.40 2.40 0 0 0 19.50 1.95 2.20 2.20 0 0 0
December 16, 2022 1.95 2.20 2.20 0 0 0 20.00 2.20 2.45 2.45 0 61 0
December 16, 2022 1.75 2.00 2.00 0 0 0 20.50 2.50 2.80 2.80 0 0 0
December 16, 2022 1.55 1.80 1.80 0 0 0 21.00 2.80 3.05 3.05 0 21 0
December 16, 2022 1.30 1.60 1.60 0 0 0 21.50 3.15 3.40 3.40 0 0 0
December 16, 2022 1.15 1.40 1.40 0 7 0 22.00 3.45 3.75 3.75 0 8 0
December 16, 2022 1.00 1.25 1.25 0 0 0 22.50 3.85 4.10 4.10 0 0 0
December 16, 2022 0.95 1.15 1.15 0 0 0 23.00 4.15 4.50 4.50 0 10 0
December 16, 2022 0.75 1.00 1.00 0 0 0 23.50 4.55 4.90 4.90 0 0 0
December 16, 2022 0.70 0.90 0.90 0 15 0 24.00 4.95 5.30 5.30 0 7 0
December 16, 2022 0.60 0.80 0.80 0 0 0 24.50 5.35 5.75 5.75 0 0 0
December 16, 2022 0.50 0.70 0.70 -0.25 4 2 25.00 5.75 6.20 6.20 0 12 0
December 16, 2022 0.42 0.55 0.55 0 43 0 26.00 6.65 7.05 7.05 0 17 0
December 16, 2022 0.34 0.45 0.45 0 1 0 27.00 7.50 8.10 8.10 0 0 0
December 16, 2022 0.24 0.35 0.35 0 21 0 28.00 8.45 9.00 9.00 0 14 0
December 16, 2022 0.19 0.30 0.30 0 7 0 29.00 9.30 9.85 9.85 0 25 0
December 16, 2022 0.14 0.30 0.30 0 32 0 30.00 10.30 10.95 10.95 0 5 0
December 16, 2022 0.07 0.23 0.23 -0.10 25 1 32.00 12.20 12.95 12.95 0 22 0
December 16, 2022 0.02 0.19 0.19 0 20 0 34.00 14.05 14.90 14.90 0 0 0
December 16, 2022 0.02 0.19 0.19 0 11 0 35.00 15.15 15.85 15.85 0 0 0
January 20, 2023 3.75 4.20 4.20 0 0 0 17.00 1.15 1.35 1.35 0 4 0
January 20, 2023 3.15 3.50 3.50 0 0 0 18.00 1.50 1.75 1.75 0 14 0
January 20, 2023 2.85 3.20 3.20 0 0 0 18.50 1.70 1.95 1.95 0 7 0
January 20, 2023 2.60 3.00 3.00 0 0 0 19.00 1.95 2.20 2.20 0 0 0
January 20, 2023 2.40 2.75 2.75 0 0 0 19.50 2.20 2.45 2.45 0 0 0
January 20, 2023 2.15 2.45 2.45 0 0 0 20.00 2.45 2.75 2.75 0 0 0
January 20, 2023 1.90 2.25 2.25 0 0 0 20.50 2.75 3.05 3.05 0 0 0
January 20, 2023 1.70 2.05 2.05 -0.30 0 1 21.00 3.05 3.35 3.35 0 0 0
January 20, 2023 1.60 1.90 1.90 0 0 0 21.50 3.35 3.65 3.65 0 0 0
January 20, 2023 1.45 1.70 1.70 0 0 0 22.00 3.65 4.00 4.00 0 0 0
January 20, 2023 1.25 1.55 1.55 0 0 0 22.50 4.05 4.35 4.35 0 0 0
January 20, 2023 1.10 1.45 1.45 0 8 0 23.00 4.40 4.70 4.70 0 5 0
January 20, 2023 1.00 1.30 1.30 0 0 0 23.50 4.75 5.10 5.10 0 0 0
January 20, 2023 0.90 1.20 1.20 0 0 0 24.00 5.15 5.55 5.55 0 0 0
January 20, 2023 0.80 1.05 1.05 0 0 0 24.50 5.50 5.95 5.95 0 0 0
January 20, 2023 0.70 0.95 0.95 0 0 0 25.00 5.95 6.35 6.35 0 0 0
January 20, 2023 0.55 0.75 0.75 0 5 0 26.00 6.75 7.20 7.20 0 0 0
January 20, 2023 0.37 0.50 0.50 0 0 0 28.00 8.40 9.10 9.10 0 0 0
March 17, 2023 4.70 5.15 5.15 0 20 0 16.00 1.15 1.40 1.40 -0.10 70 3
March 17, 2023 4.00 4.50 4.50 0 0 0 17.00 1.50 1.75 1.75 0 0 0
March 17, 2023 3.60 3.95 3.95 0 20 0 18.00 1.90 2.20 2.20 0 15 0
March 17, 2023 3.05 3.40 3.40 0 0 0 19.00 2.45 2.70 2.70 0 0 0
March 17, 2023 2.60 2.95 2.95 0 0 0 20.00 2.90 3.30 3.30 0 50 0
March 17, 2023 2.20 2.50 2.50 0 0 0 21.00 3.50 3.85 3.85 0 0 0
March 17, 2023 1.85 2.15 2.15 0 0 0 22.00 4.20 4.50 4.50 0 0 0
March 17, 2023 1.55 1.85 1.85 0 7 0 23.00 4.85 5.20 5.20 0 0 0
March 17, 2023 1.30 1.65 1.65 0 19 0 24.00 5.55 6.00 6.00 0 10 0
March 17, 2023 1.05 1.40 1.40 0 15 0 25.00 6.35 6.80 6.80 0 0 0
March 17, 2023 0.90 1.05 1.05 0 15 0 26.00 7.15 7.60 7.60 0 0 0
March 17, 2023 0.60 0.85 0.85 0 10 0 28.00 8.80 9.30 9.30 0 0 0
March 17, 2023 0.44 0.60 0.60 0 0 0 30.00 10.55 11.20 11.20 0 0 0
March 17, 2023 0.31 0.45 0.45 0 0 0 32.00 12.30 12.95 12.95 0 0 0
March 17, 2023 0.22 0.40 0.40 0 0 0 34.00 14.15 15.05 15.05 0 0 0
March 17, 2023 0.16 0.35 0.35 0 8 0 35.00 15.10 16.00 16.00 0 10 0
June 16, 2023 4.95 5.65 5.65 0 0 0 16.00 1.60 1.95 1.95 0 0 0
June 16, 2023 4.35 5.05 5.05 0 0 0 17.00 2.00 2.35 2.35 0 0 0
June 16, 2023 3.85 4.45 4.45 0 0 0 18.00 2.40 2.85 2.85 0 0 0
June 16, 2023 3.40 3.95 3.95 0 0 0 19.00 2.90 3.35 3.35 0 3 0
June 16, 2023 3.00 3.55 3.55 0 16 0 20.00 3.50 4.00 4.00 0 1 0
June 16, 2023 2.60 3.15 3.15 0 0 0 21.00 4.00 4.55 4.55 0 0 0
June 16, 2023 2.30 2.80 2.80 0 1 0 22.00 4.60 5.25 5.25 0 0 0
June 16, 2023 2.00 2.50 2.50 0 5 0 23.00 5.40 6.00 6.00 0 0 0
June 16, 2023 1.80 2.25 2.25 0 0 0 24.00 6.10 6.65 6.65 0 0 0
June 16, 2023 1.55 1.95 1.95 0 0 0 25.00 6.75 7.45 7.45 0 0 0
June 16, 2023 1.35 1.75 1.75 0 0 0 26.00 7.50 8.15 8.15 0 0 0
June 16, 2023 1.05 1.40 1.40 0 8 0 28.00 9.15 9.85 9.85 0 0 0
June 16, 2023 0.80 1.10 1.10 0 20 0 30.00 10.85 11.55 11.55 0 25 0
June 16, 2023 0.40 0.65 0.65 0 27 0 35.00 15.40 16.10 16.10 0 0 0