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: July 5, 2025 at 6:36 p.m.   (Real-time)

  • Last price: 14.380
  • Net change: 0.160
  • Bid price: 14.300
  • Ask price: 14.420
  • 30-day historical volatility: 35.07%
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: 2,552
Volume: 33
Open interest: 2,706
Volume: 0
July 18, 2025 5.30 5.45 5.45 0 0 0 9.00 0 0.07 0.07 0 10 0
July 18, 2025 4.80 4.95 4.95 0 0 0 9.50 0 0.07 0.07 0 2 0
July 18, 2025 4.55 4.70 4.70 0 0 0 9.75 0 0.07 0.07 0 0 0
July 18, 2025 4.30 4.45 4.45 0 0 0 10.00 0 0.07 0.07 0 0 0
July 18, 2025 3.80 3.95 3.95 0 0 0 10.50 0 0.07 0.07 0 21 0
July 18, 2025 3.30 3.45 3.45 0 0 0 11.00 0 0.07 0.07 0 2 0
July 18, 2025 2.77 2.95 2.95 0 0 0 11.50 0 0.07 0.07 0 34 0
July 18, 2025 2.27 2.46 2.46 0 5 0 12.00 0 0.06 0.06 0 5 0
July 18, 2025 1.78 1.96 1.96 0 5 0 12.50 0 0.08 0.08 0 5 0
July 18, 2025 1.29 1.49 1.49 0 0 0 13.00 0.02 0.07 0.07 0 25 0
July 18, 2025 0.84 1.02 1.02 0 6 0 13.50 0.02 0.13 0.13 0 24 0
July 18, 2025 0.39 0.67 0.67 0 32 0 14.00 0.15 0.25 0.25 0 68 0
July 18, 2025 0.14 0.31 0.31 -0.01 27 20 14.50 0.30 0.46 0.46 0 182 0
July 18, 2025 0.05 0.12 0.12 0 176 0 15.00 0.58 0.84 0.84 0 21 0
July 18, 2025 0.01 0.09 0.09 0 76 0 15.50 1.06 1.30 1.30 0 10 0
July 18, 2025 0 0.08 0.08 0 127 0 16.00 1.54 1.77 1.77 0 0 0
July 18, 2025 0 0.07 0.07 0 96 0 16.50 2.04 2.27 2.27 0 0 0
July 18, 2025 0 0.07 0.07 0 2 0 17.00 2.54 2.77 2.77 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 18.00 3.55 3.80 3.80 0 0 0
August 15, 2025 5.30 5.50 5.50 0 0 0 9.00 0 0.22 0.22 0 4 0
August 15, 2025 4.85 5.00 5.00 0 0 0 9.50 0 0.22 0.22 0 0 0
August 15, 2025 4.60 4.75 4.75 0 0 0 9.75 0 0.22 0.22 0 0 0
August 15, 2025 4.30 4.55 4.55 0 0 0 10.00 0 0.22 0.22 0 1 0
August 15, 2025 3.80 4.05 4.05 0 0 0 10.50 0 0.23 0.23 0 20 0
August 15, 2025 3.30 3.55 3.55 0 0 0 11.00 0 0.24 0.24 0 23 0
August 15, 2025 2.84 3.10 3.10 0 0 0 11.50 0.02 0.22 0.22 0 20 0
August 15, 2025 2.38 2.62 2.62 0 0 0 12.00 0.02 0.21 0.21 0 3 0
August 15, 2025 1.89 2.17 2.17 0 0 0 12.50 0.02 0.29 0.29 0 8 0
August 15, 2025 1.47 1.76 1.76 0 0 0 13.00 0.04 0.37 0.37 0 65 0
August 15, 2025 1.03 1.36 1.36 0 18 0 13.50 0.28 0.50 0.50 0 5 0
August 15, 2025 0.79 1.00 1.00 0 15 0 14.00 0.33 0.63 0.63 0 19 0
August 15, 2025 0.51 0.78 0.78 0 57 0 14.50 0.57 0.85 0.85 0 1 0
August 15, 2025 0.32 0.40 0.40 0 65 0 15.00 0.79 1.15 1.15 0 3 0
August 15, 2025 0.02 0.37 0.37 0.02 15 5 15.50 1.15 1.49 1.49 0 0 0
August 15, 2025 0.02 0.23 0.23 0 154 0 16.00 1.59 1.87 1.87 0 27 0
August 15, 2025 0.02 0.09 0.09 0 68 0 16.50 2.03 2.39 2.39 0 0 0
August 15, 2025 0.01 0.21 0.21 0 3 0 17.00 2.50 2.87 2.87 0 0 0
August 15, 2025 0 0.18 0.18 0 0 0 18.00 3.50 3.90 3.90 0 0 0
September 19, 2025 5.35 5.55 5.55 0 0 0 9.00 0 0.13 0.13 0 133 0
September 19, 2025 4.85 5.00 5.00 0 0 0 9.50 0.01 0.14 0.14 0 15 0
September 19, 2025 4.60 4.80 4.80 0 0 0 9.75 0.01 0.12 0.12 0 0 0
September 19, 2025 4.35 4.45 4.45 0 10 0 10.00 0.01 0.15 0.15 0 89 0
September 19, 2025 3.85 4.05 4.05 0 0 0 10.50 0.05 0.12 0.12 0 0 0
September 19, 2025 3.40 3.55 3.55 0 0 0 11.00 0.06 0.16 0.16 0 46 0
September 19, 2025 2.91 3.10 3.10 0 0 0 11.50 0.10 0.21 0.21 0 20 0
September 19, 2025 2.45 2.64 2.64 0 77 0 12.00 0.11 0.31 0.31 0 103 0
September 19, 2025 1.94 2.22 2.22 0 0 0 12.50 0.17 0.40 0.40 0 5 0
September 19, 2025 1.54 1.79 1.79 0 38 0 13.00 0.28 0.53 0.53 0 207 0
September 19, 2025 1.17 1.44 1.44 0 133 0 13.50 0.46 0.69 0.69 0 2 0
September 19, 2025 0.87 1.09 1.09 0 100 0 14.00 0.61 0.91 0.91 0 92 0
September 19, 2025 0.57 0.87 0.87 0 7 0 14.50 0.88 1.17 1.17 0 1 0
September 19, 2025 0.36 0.65 0.65 0 87 0 15.00 1.20 1.49 1.49 0 39 0
September 19, 2025 0.22 0.48 0.48 0 0 0 15.50 1.57 1.86 1.86 0 15 0
September 19, 2025 0.15 0.33 0.33 0 161 0 16.00 2.00 2.26 2.26 0 49 0
September 19, 2025 0.08 0.26 0.26 0 0 0 16.50 2.39 2.72 2.72 0 0 0
September 19, 2025 0.04 0.20 0.20 0 61 0 17.00 2.92 3.20 3.20 0 0 0
September 19, 2025 0.01 0.16 0.16 0 28 0 18.00 3.85 4.15 4.15 0 33 0
September 19, 2025 0 0.08 0.08 0 44 0 20.00 5.80 6.05 6.05 0 40 0
October 17, 2025 5.30 5.55 5.55 0 0 0 9.00 0.02 0.16 0.16 0 0 0
October 17, 2025 4.85 5.10 5.10 0 0 0 9.50 0.02 0.18 0.18 0 0 0
October 17, 2025 4.60 4.85 4.85 0 0 0 9.75 0.02 0.20 0.20 0 0 0
October 17, 2025 4.35 4.60 4.60 0 0 0 10.00 0.02 0.21 0.21 0 0 0
October 17, 2025 3.85 4.15 4.15 0 0 0 10.50 0.05 0.23 0.23 0 0 0
October 17, 2025 3.40 3.65 3.65 0.15 0 3 11.00 0.10 0.28 0.28 0 0 0
October 17, 2025 2.91 3.20 3.20 0 0 0 11.50 0.10 0.34 0.34 0 0 0
October 17, 2025 2.50 2.74 2.74 0 0 0 12.00 0.17 0.40 0.40 0 3 0
October 17, 2025 1.96 2.32 2.32 0 0 0 12.50 0.25 0.51 0.51 0 2 0
October 17, 2025 1.57 1.86 1.86 0 10 0 13.00 0.36 0.65 0.65 0 2 0
October 17, 2025 1.21 1.55 1.55 0 15 0 13.50 0.56 0.82 0.82 0 0 0
October 17, 2025 0.90 1.22 1.22 0 10 0 14.00 0.71 1.03 1.03 0 0 0
October 17, 2025 0.65 0.96 0.96 0 0 0 14.50 1.00 1.31 1.31 0 0 0
October 17, 2025 0.42 0.74 0.74 0 0 0 15.00 1.28 1.62 1.62 0 0 0
October 17, 2025 0.26 0.54 0.54 0 0 0 15.50 1.63 1.97 1.97 0 0 0
October 17, 2025 0.15 0.42 0.42 0 0 0 16.00 2.01 2.36 2.36 0 1 0
October 17, 2025 0.06 0.33 0.33 0 10 0 16.50 2.45 2.77 2.77 0 0 0
October 17, 2025 0.04 0.26 0.26 0 0 0 17.00 2.87 3.25 3.25 0 15 0
October 17, 2025 0.02 0.21 0.21 0 0 0 18.00 3.90 4.20 4.20 0 0 0
November 21, 2025 4.30 4.65 4.65 0 0 0 10.00 0.11 0.19 0.19 0 0 0
November 21, 2025 3.40 3.70 3.70 0 0 0 11.00 0.19 0.35 0.35 0 0 0
November 21, 2025 2.93 3.25 3.25 0 0 0 11.50 0.25 0.42 0.42 0 0 0
November 21, 2025 2.50 2.82 2.82 0 0 0 12.00 0.35 0.52 0.52 0 130 0
November 21, 2025 2.10 2.40 2.40 0 22 0 12.50 0.46 0.68 0.68 0 3 0
November 21, 2025 1.75 2.05 2.05 0 0 0 13.00 0.56 0.84 0.84 0 3 0
November 21, 2025 1.40 1.67 1.67 0 0 0 13.50 0.77 0.97 0.97 0 1 0
November 21, 2025 1.11 1.34 1.34 0 0 0 14.00 0.95 1.20 1.20 0 1 0
November 21, 2025 0.86 1.09 1.09 0 0 0 14.50 1.24 1.46 1.46 0 0 0
November 21, 2025 0.65 0.90 0.90 0 0 0 15.00 1.54 1.76 1.76 0 1 0
November 21, 2025 0.48 0.73 0.73 0 0 0 15.50 1.86 2.10 2.10 0 0 0
November 21, 2025 0.37 0.55 0.55 0 0 0 16.00 2.20 2.47 2.47 0 0 0
November 21, 2025 0.26 0.45 0.45 0 0 0 16.50 2.59 2.88 2.88 0 0 0
November 21, 2025 0.20 0.37 0.37 0 0 0 17.00 3.05 3.30 3.30 0 0 0
November 21, 2025 0.11 0.24 0.24 0 0 0 18.00 3.90 4.25 4.25 0 0 0
December 19, 2025 5.30 5.60 5.60 0 0 0 9.00 0.04 0.28 0.28 0 21 0
December 19, 2025 4.80 5.10 5.10 0 0 0 9.50 0.11 0.26 0.26 0 30 0
December 19, 2025 4.30 4.65 4.65 0 10 0 10.00 0.14 0.31 0.31 0 199 0
December 19, 2025 3.40 3.70 3.70 0 1 0 11.00 0.24 0.44 0.44 0 72 0
December 19, 2025 2.46 2.84 2.84 0 10 0 12.00 0.48 0.72 0.72 0 69 0
December 19, 2025 2.04 2.36 2.36 0 0 0 12.50 0.52 0.88 0.88 0 0 0
December 19, 2025 1.63 2.01 2.01 0 62 0 13.00 0.75 1.01 1.01 0 30 0
December 19, 2025 1.38 1.71 1.71 0 0 0 13.50 0.87 1.22 1.22 0 6 0
December 19, 2025 1.09 1.40 1.40 0 113 0 14.00 1.14 1.47 1.47 0 24 0
December 19, 2025 0.83 1.17 1.17 0 0 0 14.50 1.39 1.75 1.75 0 0 0
December 19, 2025 0.68 0.97 0.97 0 39 0 15.00 1.70 2.07 2.07 0 23 0
December 19, 2025 0.54 0.80 0.80 0 32 0 15.50 2.07 2.42 2.42 0 0 0
December 19, 2025 0.41 0.62 0.62 0 135 0 16.00 2.41 2.82 2.82 0 27 0
December 19, 2025 0.31 0.52 0.52 0 4 0 16.50 2.82 3.20 3.20 0 0 0
December 19, 2025 0.25 0.43 0.43 0 41 0 17.00 3.25 3.65 3.65 0 20 0
December 19, 2025 0.20 0.31 0.31 0 19 0 18.00 4.10 4.55 4.55 0 19 0
December 19, 2025 0.01 0.20 0.20 0 25 0 20.00 6.00 6.40 6.40 0 182 0
March 20, 2026 5.25 5.65 5.65 0 10 0 9.00 0.17 0.40 0.40 0 16 0
March 20, 2026 4.80 5.15 5.15 0 0 0 9.50 0.22 0.47 0.47 0 1 0
March 20, 2026 4.30 4.65 4.65 0 70 0 10.00 0.33 0.54 0.54 0 30 0
March 20, 2026 3.40 3.75 3.75 0.05 0 5 11.00 0.49 0.75 0.75 0 25 0
March 20, 2026 2.60 2.88 2.88 0 93 0 12.00 0.79 1.05 1.05 0 22 0
March 20, 2026 1.90 2.16 2.16 0 10 0 13.00 1.16 1.45 1.45 0 25 0
March 20, 2026 1.35 1.67 1.67 0 11 0 14.00 1.65 1.90 1.90 0 45 0
March 20, 2026 1.00 1.20 1.20 0 42 0 15.00 2.25 2.53 2.53 0 52 0
March 20, 2026 0.61 0.86 0.86 0 10 0 16.00 2.97 3.25 3.25 0 30 0
March 20, 2026 0.39 0.64 0.64 0 2 0 17.00 3.75 4.10 4.10 0 0 0
March 20, 2026 0.27 0.49 0.49 0 0 0 18.00 4.60 4.90 4.90 0 77 0
March 20, 2026 0.14 0.31 0.31 0 0 0 20.00 6.40 6.80 6.80 0 0 0
June 19, 2026 4.30 4.70 4.70 0 20 0 10.00 0.50 0.64 0.64 0 0 0
June 19, 2026 2.47 2.95 2.95 0 15 0 12.00 1.05 1.28 1.28 0 1 0
June 19, 2026 1.97 2.28 2.28 0 0 0 13.00 1.52 1.74 1.74 0 0 0
June 19, 2026 1.44 1.75 1.75 0 2 0 14.00 2.04 2.29 2.29 0 1 0
June 19, 2026 1.04 1.34 1.34 0 15 0 15.00 2.64 2.92 2.92 0 0 0
June 19, 2026 0.74 0.87 0.87 0 1 0 16.00 3.35 3.60 3.60 0 0 0
June 19, 2026 0.54 0.79 0.79 0 0 0 17.00 4.10 4.45 4.45 0 0 0
June 19, 2026 0.39 0.62 0.62 0 0 0 18.00 4.95 5.35 5.35 0 0 0