Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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: March 28, 2024 at 10:49 a.m.   (Real-time)

  • Last price: 21.540
  • Net change: 0.020
  • Bid price: 21.550
  • Ask price: 21.560
  • 30-day historical volatility: 26.95%
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: 10,345
Volume: 85
Open interest: 2,550
Volume: 10
April 19, 2024 3.45 3.75 3.70 0 117 0 18.00 0.01 0.08 0.09 0 6 0
April 19, 2024 2.50 2.85 2.75 0 140 0 19.00 0.01 0.10 0.10 0 141 0
April 19, 2024 2.05 2.30 2.30 0 0 0 19.50 0.02 0.13 0.13 0 55 0
April 19, 2024 1.55 1.90 0 0 0 0 20.00 0.04 0.17 0 0 47 0
April 19, 2024 1.15 1.50 1.45 0 30 0 20.50 0.12 0.26 0.27 0 50 0
April 19, 2024 0.80 1.00 0.95 0 289 0 21.00 0.20 0.40 0.41 0 168 0
April 19, 2024 0.50 0.75 0.70 0 32 0 21.50 0.40 0.55 0.55 0 5 0
April 19, 2024 0.23 0.42 0.42 0 102 0 22.00 0.65 0.85 0.90 0 104 0
April 19, 2024 0.13 0.29 0.29 0 13 0 22.50 1.00 1.35 1.35 0 16 0
April 19, 2024 0.06 0.21 0.21 0 37 0 23.00 1.40 1.75 1.70 0 0 0
April 19, 2024 0.02 0.16 0.17 0 1 0 23.50 1.85 2.15 2.15 0 0 0
April 19, 2024 0.02 0.14 0.16 0 7,535 0 24.00 2.35 2.65 2.70 0 23 0
April 19, 2024 0.01 0.11 0.14 0 6 0 24.50 2.85 3.15 3.10 0 9 0
April 19, 2024 0 0.12 0.12 0 5 0 25.00 3.35 3.65 3.70 0 10 0
April 19, 2024 0 0.11 0 0 209 0 26.00 4.35 4.65 0 0 0 0
April 19, 2024 0 0.10 0.11 0 0 0 27.00 5.35 5.65 5.70 0 0 0
April 19, 2024 0 0.09 0.10 0 0 0 28.00 6.35 6.65 6.70 0 0 0
April 19, 2024 0 0.33 0.33 0 0 0 29.00 7.35 7.70 7.70 0 0 0
April 19, 2024 0 0.33 0.33 0 0 0 30.00 8.35 8.70 8.70 0 0 0
April 19, 2024 0 0.33 0.33 0 0 0 31.00 9.35 9.70 9.70 0 0 0
April 19, 2024 0 0.33 0.33 0 0 0 32.00 10.35 10.70 10.70 0 0 0
May 17, 2024 3.55 4.10 3.95 0 22 0 18.00 0.03 0.22 0.24 0 1 0
May 17, 2024 2.65 3.10 3.20 0 20 0 19.00 0.14 0.35 0.35 0 6 0
May 17, 2024 2.25 2.70 2.65 0 0 0 19.50 0.22 0.41 0.42 0 0 0
May 17, 2024 1.95 2.30 2.30 0 20 0 20.00 0.31 0.55 0.50 0 64 0
May 17, 2024 1.60 1.90 1.90 0 17 0 20.50 0.50 0.65 0.65 0 1 0
May 17, 2024 1.25 1.55 1.50 0 2 0 21.00 0.60 0.85 0.80 0 65 0
May 17, 2024 1.00 1.20 1.15 0 0 0 21.50 0.80 1.00 1.05 0 42 0
May 17, 2024 0.75 0.95 0.95 0 11 0 22.00 1.05 1.30 1.20 -0.10 62 10
May 17, 2024 0.50 0.75 0.75 0 48 0 22.50 1.35 1.55 1.55 0 1 0
May 17, 2024 0.39 0.70 0.60 0 36 0 23.00 1.75 2.00 1.95 0 0 0
May 17, 2024 0.28 0.50 0.45 0 0 0 23.50 2.05 2.40 2.35 0 0 0
May 17, 2024 0.20 0.39 0.35 0 0 0 24.00 2.45 2.85 2.75 0 12 0
May 17, 2024 0.10 0.33 0.28 0 0 0 24.50 2.85 3.25 3.20 0 0 0
May 17, 2024 0.04 0.24 0.23 0 0 0 25.00 3.20 3.75 3.70 0 0 0
May 17, 2024 0.02 0.18 0.17 0 30 0 26.00 4.15 4.70 4.65 0 0 0
May 17, 2024 0.02 0.16 0.16 0 0 0 27.00 5.15 5.70 5.65 0 0 0
May 17, 2024 0 0.13 0.14 0 10 0 28.00 6.10 6.70 6.65 0 0 0
May 17, 2024 0 0.12 0.13 0 0 0 29.00 7.10 7.70 7.65 0 0 0
May 17, 2024 0 0.12 0 0 0 0 30.00 8.10 8.70 0 0 0 0
May 17, 2024 0 0.12 0.12 0 0 0 31.00 9.10 9.70 9.65 0 0 0
May 17, 2024 0 0.11 0.12 0 0 0 32.00 10.10 10.70 10.65 0 0 0
June 21, 2024 3.80 4.15 4.10 0 0 0 18.00 0.18 0.31 0.35 0 2 0
June 21, 2024 2.90 3.30 3.30 0 0 0 19.00 0.38 0.55 0.55 0 10 0
June 21, 2024 2.55 2.90 2.90 0 0 0 19.50 0.50 0.70 0.70 0 0 0
June 21, 2024 2.20 2.50 2.50 0 8 0 20.00 0.60 0.80 0.85 0 191 0
June 21, 2024 1.85 2.10 2.10 0 0 0 20.50 0.75 1.00 1.00 0 83 0
June 21, 2024 1.55 1.80 1.80 0 33 0 21.00 1.00 1.20 1.20 0 35 0
June 21, 2024 1.25 1.55 1.55 0 0 0 21.50 1.20 1.40 1.40 0 30 0
June 21, 2024 1.05 1.25 1.25 0 150 0 22.00 1.50 1.70 1.70 0 27 0
June 21, 2024 0.85 1.00 1.05 0 80 0 22.50 1.80 2.00 2.00 0 25 0
June 21, 2024 0.65 0.85 0.85 0 0 0 23.00 2.10 2.40 2.35 0 0 0
June 21, 2024 0.49 0.70 0.70 0 53 0 23.50 2.45 2.80 2.75 0 0 0
June 21, 2024 0.36 0.55 0 0 10 0 24.00 2.85 3.20 0 0 20 0
June 21, 2024 0.27 0.46 0.46 0 0 0 24.50 3.25 3.55 3.55 0 0 0
June 21, 2024 0.21 0.37 0.38 0 23 0 25.00 3.65 4.00 4.05 0 20 0
June 21, 2024 0.11 0.25 0.27 0 31 0 26.00 4.50 4.90 4.95 0 9 0
June 21, 2024 0.07 0.21 0.22 0 0 0 27.00 5.50 5.85 5.90 0 0 0
June 21, 2024 0.02 0.19 0.20 0 2 0 28.00 6.45 6.80 6.85 0 0 0
June 21, 2024 0.02 0.16 0.18 0 0 0 29.00 7.40 7.80 7.80 0 0 0
June 21, 2024 0.01 0.15 0.17 0 47 0 30.00 8.40 8.75 8.80 0 11 0
June 21, 2024 0 0.14 0.16 0 5 0 32.00 10.35 10.70 10.75 0 0 0
June 21, 2024 0 0.13 0.15 0 16 0 34.00 12.35 12.70 12.75 0 0 0
June 21, 2024 0 0.12 0.15 0 0 0 35.00 13.35 13.70 13.60 0 0 0
July 19, 2024 3.70 4.25 4.25 0 0 0 18.00 0.26 0.43 0.48 0 0 0
July 19, 2024 2.90 3.40 0 0 30 0 19.00 0.44 0.65 0 0 31 0
July 19, 2024 2.55 3.05 3.00 0 0 0 19.50 0.55 0.80 0.85 0 10 0
July 19, 2024 2.15 2.65 2.65 0 6 0 20.00 0.75 0.95 0.95 0 5 0
July 19, 2024 2.00 2.25 2.30 0 0 0 20.50 0.90 1.10 1.20 0 0 0
July 19, 2024 1.70 1.95 2.00 0 0 0 21.00 1.10 1.30 1.40 0 7 0
July 19, 2024 1.40 1.65 1.70 0 10 0 21.50 1.35 1.50 1.60 0 7 0
July 19, 2024 1.15 1.35 1.45 0 10 0 22.00 1.60 1.85 1.90 0 7 0
July 19, 2024 0.95 1.20 1.25 0 25 0 22.50 1.95 2.15 2.15 0 7 0
July 19, 2024 0.75 0.95 0.85 -0.20 25 50 23.00 2.15 2.40 2.50 0 7 0
July 19, 2024 0.60 0.85 0.90 0 0 0 23.50 2.45 2.90 2.95 0 0 0
July 19, 2024 0.50 0.65 0.75 0 31 0 24.00 2.85 3.35 3.35 0 0 0
July 19, 2024 0.31 0.60 0.60 0 0 0 24.50 3.25 3.70 3.75 0 0 0
July 19, 2024 0.24 0.32 0.37 0 1 0 26.00 4.55 5.00 5.05 0 0 0
August 16, 2024 3.90 4.35 4.30 0 72 0 18.00 0.37 0.60 0.65 0 0 0
August 16, 2024 3.10 3.55 3.50 0 0 0 19.00 0.65 0.85 0.90 0 0 0
August 16, 2024 2.75 3.20 3.15 0 0 0 19.50 0.75 1.00 1.05 0 0 0
August 16, 2024 2.45 2.85 2.90 0 0 0 20.00 0.90 1.20 1.25 0 6 0
August 16, 2024 2.15 2.45 2.55 0 4 0 20.50 1.05 1.35 1.35 0 4 0
August 16, 2024 1.90 2.20 0 0 5 0 21.00 1.35 1.60 0 0 0 0
August 16, 2024 1.60 1.95 1.90 0 0 0 21.50 1.55 1.75 1.85 0 0 0
August 16, 2024 1.45 1.70 1.70 0 5 0 22.00 1.85 2.05 2.10 0 0 0
August 16, 2024 1.20 1.40 1.45 0 0 0 22.50 2.10 2.40 2.40 0 0 0
August 16, 2024 1.00 1.25 1.30 0 0 0 23.00 2.40 2.70 2.70 0 13 0
August 16, 2024 0.85 1.05 1.10 0 0 0 23.50 2.75 3.05 3.00 0 0 0
August 16, 2024 0.70 0.90 0.95 0 17 0 24.00 3.10 3.45 3.50 0 0 0
September 20, 2024 5.65 6.15 6.25 0 0 0 16.00 0.17 0.39 0.42 0 0 0
September 20, 2024 4.00 4.45 4.40 0 54 0 18.00 0.60 0.80 0.75 0 51 0
September 20, 2024 3.25 3.70 3.65 0 0 0 19.00 0.80 1.05 1.10 0 62 0
September 20, 2024 2.90 3.35 0 0 0 0 19.50 0.95 1.20 0 0 0 0
September 20, 2024 2.60 3.00 3.00 0 19 0 20.00 1.15 1.40 1.45 0 39 0
September 20, 2024 2.30 2.65 2.65 0 0 0 20.50 1.35 1.60 1.65 0 0 0
September 20, 2024 2.05 2.35 2.40 0 11 0 21.00 1.60 1.85 1.85 0 7 0
September 20, 2024 1.80 2.10 2.10 0 0 0 21.50 1.85 2.10 2.10 0 11 0
September 20, 2024 1.55 1.90 0 0 3 0 22.00 2.05 2.35 0 0 3 0
September 20, 2024 1.35 1.60 1.65 0 0 0 22.50 2.35 2.70 2.70 0 0 0
September 20, 2024 1.20 1.40 1.45 0 25 0 23.00 2.65 2.95 3.00 0 15 0
September 20, 2024 0.80 1.05 1.15 0 5 0 24.00 3.30 3.75 3.80 0 0 0
September 20, 2024 0.60 0.85 0.90 0 14 0 25.00 4.05 4.50 4.55 0 30 0
September 20, 2024 0.41 0.60 0.70 0 43 0 26.00 4.85 5.35 5.30 0 0 0
September 20, 2024 0.18 0.40 0.43 0 45 0 28.00 6.65 7.10 7.15 0 0 0
September 20, 2024 0.09 0.28 0.32 0 25 0 30.00 8.45 8.95 8.95 0 0 0
September 20, 2024 0.03 0.23 0.27 0 50 0 32.00 10.40 10.85 10.85 0 0 0
September 20, 2024 0.02 0.20 0.25 0 51 0 35.00 13.25 13.75 13.85 0 10 0
December 20, 2024 5.75 6.30 6.25 0 0 0 16.00 0.36 0.70 0.75 0 0 0
December 20, 2024 4.20 4.70 4.70 0 81 0 18.00 0.95 1.20 1.25 0 22 0
December 20, 2024 3.50 4.00 4.00 0 0 0 19.00 1.25 1.55 1.55 0 149 0
December 20, 2024 2.95 3.40 3.25 0 205 20 20.00 1.65 1.95 1.95 0 453 0
December 20, 2024 2.40 2.85 2.80 0 52 0 21.00 2.10 2.35 2.40 0 37 0
December 20, 2024 2.00 2.30 2.35 2.35 38 15 22.00 2.55 2.95 0 0 94 0
December 20, 2024 1.60 1.90 1.95 0 49 0 23.00 3.15 3.55 3.55 0 70 0
December 20, 2024 1.30 1.55 1.55 0 30 0 24.00 3.80 4.20 4.15 0 20 0
December 20, 2024 1.00 1.25 1.30 0 10 0 25.00 4.50 4.90 4.95 0 0 0
December 20, 2024 0.80 1.00 1.05 0 40 0 26.00 5.15 5.65 5.70 0 10 0
December 20, 2024 0.41 0.70 0.75 0 53 0 28.00 6.80 7.25 7.35 0 0 0
December 20, 2024 0.22 0.55 0.55 0 0 0 30.00 8.55 9.05 9.10 0 0 0
December 20, 2024 0.02 0.31 0.35 0 0 0 35.00 13.25 13.75 13.80 0 5 0
March 21, 2025 4.25 4.95 4.95 0 4 0 18.00 1.20 1.65 1.65 0 0 0
March 21, 2025 3.65 4.30 4.25 0 0 0 19.00 1.60 1.95 2.00 0 0 0
March 21, 2025 3.20 3.70 3.70 0 0 0 20.00 2.00 2.40 2.40 0 2 0
March 21, 2025 2.60 3.15 3.20 0 0 0 21.00 2.40 2.80 2.80 0 2 0
March 21, 2025 2.20 2.65 2.65 0 0 0 22.00 3.00 3.40 3.40 0 3 0
March 21, 2025 1.90 2.25 2.25 0 0 0 23.00 3.60 3.95 3.95 0 0 0
March 21, 2025 1.60 1.95 1.95 0 7 0 24.00 4.20 4.60 4.60 0 0 0
March 21, 2025 1.30 1.65 1.65 0 0 0 25.00 4.90 5.25 5.30 0 0 0