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: September 2, 2025 at 7:47 p.m.   (Real-time)

  • Last price: 17.810
  • Net change: 0.510
  • Bid price: 17.800
  • Ask price: 17.850
  • 30-day historical volatility: 33.60%
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: 3,057
Volume: 571
Open interest: 2,447
Volume: 38
September 19, 2025 8.75 8.85 8.85 0 0 0 9.00 0 0.08 0.08 0 133 0
September 19, 2025 8.25 8.35 8.35 0 0 0 9.50 0 0.08 0.08 0 15 0
September 19, 2025 8.00 8.10 8.10 0 0 0 9.75 0 0.08 0.08 0 0 0
September 19, 2025 7.75 7.85 7.85 0 5 0 10.00 0 0.08 0.08 0 88 0
September 19, 2025 7.25 7.35 7.35 0 0 0 10.50 0 0.07 0.07 0 0 0
September 19, 2025 6.75 6.85 6.85 0 0 0 11.00 0 0.07 0.07 0 46 0
September 19, 2025 6.25 6.35 6.35 0 0 0 11.50 0 0.07 0.07 0 20 0
September 19, 2025 5.75 5.85 5.85 0 74 0 12.00 0 0.07 0.07 0 99 0
September 19, 2025 5.25 5.35 5.35 0 0 0 12.50 0 0.07 0.07 0 5 0
September 19, 2025 4.75 4.85 4.85 0 38 0 13.00 0 0.07 0.07 0 109 0
September 19, 2025 4.25 4.35 4.35 0 133 0 13.50 0 0.08 0.08 0 3 0
September 19, 2025 3.75 3.85 3.85 0 99 0 14.00 0 0.08 0.08 0 93 0
September 19, 2025 3.25 3.35 3.35 0 6 0 14.50 0 0.08 0.08 0 2 0
September 19, 2025 2.73 2.86 2.86 0 127 0 15.00 0 0.09 0.09 -0.01 51 10
September 19, 2025 2.23 2.36 2.36 0 144 0 15.50 0 0.08 0.08 0 18 0
September 19, 2025 1.73 1.86 1.86 0 303 0 16.00 0.02 0.10 0.10 0 108 0
September 19, 2025 1.17 1.36 1.36 0 302 0 16.50 0.02 0.16 0.16 0 11 0
September 19, 2025 0.74 0.90 0.90 0.27 131 4 17.00 0.11 0.28 0.28 0 1 0
September 19, 2025 0.28 0.45 0.45 0.15 45 50 17.50 0.29 0.50 0.50 0 0 0
September 19, 2025 0.02 0.19 0.19 -0.03 23 161 18.00 0.59 0.81 0.81 0 29 0
September 19, 2025 0.01 0.11 0.11 0 0 0 18.50 0.94 1.23 1.23 0 0 0
September 19, 2025 0 0.10 0.10 0 0 0 19.00 1.51 1.72 1.72 -0.30 0 20
September 19, 2025 0 0.06 0.06 0 0 0 19.50 1.99 2.23 2.23 0 0 0
September 19, 2025 0 0.07 0.07 0 44 0 20.00 2.49 2.71 2.71 0 17 0
October 17, 2025 8.75 8.85 8.85 0 0 0 9.00 0 0.08 0.08 0 0 0
October 17, 2025 8.25 8.35 8.35 0 0 0 9.50 0 0.08 0.08 0 0 0
October 17, 2025 8.00 8.10 8.10 0 0 0 9.75 0 0.08 0.08 0 0 0
October 17, 2025 7.75 7.85 7.85 0 0 0 10.00 0 0.08 0.08 0 0 0
October 17, 2025 7.25 7.35 7.35 0 0 0 10.50 0 0.08 0.08 0 0 0
October 17, 2025 6.75 6.85 6.85 0 2 0 11.00 0 0.08 0.08 0 0 0
October 17, 2025 6.25 6.35 6.35 0 0 0 11.50 0 0.07 0.07 0 0 0
October 17, 2025 5.70 5.85 5.85 0 0 0 12.00 0 0.07 0.07 0 0 0
October 17, 2025 5.20 5.35 5.35 0 0 0 12.50 0 0.09 0.09 0 2 0
October 17, 2025 4.75 4.85 4.85 0 10 0 13.00 0 0.08 0.08 0 2 0
October 17, 2025 4.25 4.35 4.35 0 15 0 13.50 0.01 0.09 0.09 0 0 0
October 17, 2025 3.75 3.85 3.85 0 14 0 14.00 0.01 0.11 0.11 0 0 0
October 17, 2025 3.25 3.35 3.35 0 0 0 14.50 0.02 0.11 0.11 0 0 0
October 17, 2025 2.73 2.88 2.88 0 0 0 15.00 0.02 0.14 0.14 0 2 0
October 17, 2025 2.23 2.37 2.37 0 0 0 15.50 0.06 0.18 0.18 -0.10 1 7
October 17, 2025 1.67 1.89 1.89 0 0 0 16.00 0.11 0.27 0.27 -0.18 3 1
October 17, 2025 1.20 1.41 1.41 0 12 0 16.50 0.18 0.37 0.37 0 0 0
October 17, 2025 0.77 0.97 0.97 0 99 0 17.00 0.30 0.48 0.48 0 15 0
October 17, 2025 0.42 0.68 0.68 0.12 13 60 17.50 0.49 0.68 0.68 0 5 0
October 17, 2025 0.21 0.38 0.38 0.07 2 200 18.00 0.77 0.97 0.97 0 0 0
October 17, 2025 0.06 0.22 0.22 0 0 0 18.50 1.11 1.31 1.31 0 0 0
October 17, 2025 0.02 0.13 0.13 0 0 0 19.00 1.50 1.75 1.75 0 0 0
October 17, 2025 0.01 0.08 0.08 0 0 0 19.50 2.03 2.22 2.22 0 0 0
November 21, 2025 7.60 7.90 7.90 0 0 0 10.00 0 0.10 0.10 0 0 0
November 21, 2025 6.60 6.90 6.90 0 0 0 11.00 0 0.12 0.12 0 0 0
November 21, 2025 6.10 6.40 6.40 0 0 0 11.50 0.02 0.14 0.14 0 0 0
November 21, 2025 5.60 5.90 5.90 0 0 0 12.00 0.02 0.16 0.16 0 130 0
November 21, 2025 5.10 5.40 5.40 0 22 0 12.50 0.02 0.17 0.17 0 3 0
November 21, 2025 4.60 4.90 4.90 0 0 0 13.00 0.02 0.19 0.19 0 3 0
November 21, 2025 4.10 4.40 4.40 0 0 0 13.50 0.08 0.18 0.18 0 18 0
November 21, 2025 3.70 3.90 3.90 0 0 0 14.00 0.09 0.21 0.21 0 0 0
November 21, 2025 3.15 3.40 3.40 0 0 0 14.50 0.13 0.25 0.25 0 4 0
November 21, 2025 2.69 2.92 2.92 0 0 0 15.00 0.16 0.31 0.31 0 30 0
November 21, 2025 2.22 2.44 2.44 0 16 0 15.50 0.22 0.39 0.39 0 21 0
November 21, 2025 1.79 2.01 2.01 0 27 0 16.00 0.30 0.48 0.48 0 0 0
November 21, 2025 1.40 1.62 1.62 0 56 0 16.50 0.44 0.62 0.62 0 8 0
November 21, 2025 1.07 1.29 1.29 0 69 0 17.00 0.61 0.80 0.80 0 0 0
November 21, 2025 0.76 1.00 1.00 0 72 0 17.50 0.82 0.99 0.99 0 0 0
November 21, 2025 0.53 0.77 0.77 0 50 0 18.00 1.09 1.24 1.24 0 0 0
November 21, 2025 0.38 0.56 0.56 0 0 0 18.50 1.40 1.54 1.54 0 0 0
November 21, 2025 0.24 0.41 0.41 0 1 0 19.00 1.74 1.90 1.90 0 0 0
November 21, 2025 0.14 0.29 0.29 0 0 0 19.50 2.14 2.32 2.32 0 0 0
December 19, 2025 8.60 8.90 8.90 0 0 0 9.00 0 0.12 0.12 0 21 0
December 19, 2025 8.20 8.40 8.40 0 0 0 9.50 0 0.12 0.12 0 30 0
December 19, 2025 7.65 7.90 7.90 0 10 0 10.00 0 0.13 0.13 0 199 0
December 19, 2025 6.60 6.90 6.90 0 1 0 11.00 0.01 0.16 0.16 0 72 0
December 19, 2025 5.70 5.90 5.90 0 10 0 12.00 0.02 0.21 0.21 0 65 0
December 19, 2025 5.20 5.40 5.40 0 0 0 12.50 0.06 0.21 0.21 0 0 0
December 19, 2025 4.70 4.90 4.90 0 62 0 13.00 0.08 0.23 0.23 0 23 0
December 19, 2025 4.20 4.40 4.40 0 5 0 13.50 0.10 0.27 0.27 0 8 0
December 19, 2025 3.70 3.90 3.90 0 107 0 14.00 0.14 0.31 0.31 0 23 0
December 19, 2025 3.10 3.40 3.40 0 0 0 14.50 0.17 0.38 0.38 0 10 0
December 19, 2025 2.71 2.94 2.94 0 59 0 15.00 0.24 0.46 0.46 0 20 0
December 19, 2025 2.22 2.47 2.47 0 32 0 15.50 0.31 0.57 0.57 0 0 0
December 19, 2025 1.79 2.07 2.07 0 95 0 16.00 0.43 0.71 0.71 0 32 0
December 19, 2025 1.42 1.72 1.72 0 4 0 16.50 0.56 0.88 0.88 0 0 0
December 19, 2025 1.07 1.39 1.39 0 32 0 17.00 0.75 1.09 1.09 0 50 0
December 19, 2025 0.79 1.11 1.11 0 10 0 17.50 0.99 1.35 1.35 0 0 0
December 19, 2025 0.53 0.87 0.87 0 12 7 18.00 1.28 1.62 1.62 0 69 0
December 19, 2025 0.37 0.68 0.68 0 0 0 18.50 1.60 1.94 1.94 0 0 0
December 19, 2025 0.21 0.53 0.53 -0.12 0 40 19.00 1.96 2.29 2.29 0 0 0
December 19, 2025 0.11 0.38 0.38 0 0 0 19.50 2.32 2.67 2.67 0 0 0
December 19, 2025 0.06 0.29 0.29 0 43 0 20.00 2.77 3.10 3.10 0 178 0
January 16, 2026 5.55 5.90 5.90 0 0 0 12.00 0.02 0.22 0.22 0 0 0
January 16, 2026 4.55 4.90 4.90 0 0 0 13.00 0.12 0.28 0.28 0 0 0
January 16, 2026 4.05 4.40 4.40 0 0 0 13.50 0.15 0.31 0.31 0 0 0
January 16, 2026 3.65 3.90 3.90 0 0 0 14.00 0.20 0.36 0.36 0 0 0
January 16, 2026 3.15 3.40 3.40 0 0 0 14.50 0.26 0.45 0.45 0 0 0
January 16, 2026 2.71 2.96 2.96 0 9 0 15.00 0.32 0.54 0.54 0 0 0
January 16, 2026 2.24 2.53 2.53 0 10 0 15.50 0.42 0.66 0.66 0 0 0
January 16, 2026 1.85 2.13 2.13 0 0 0 16.00 0.53 0.80 0.80 0 0 0
January 16, 2026 1.49 1.78 1.78 0 0 0 16.50 0.67 0.96 0.96 0 0 0
January 16, 2026 1.16 1.47 1.47 0 0 0 17.00 0.87 1.16 1.16 0 0 0
January 16, 2026 0.88 1.19 1.19 0 0 0 17.50 1.11 1.41 1.41 0 0 0
January 16, 2026 0.63 0.96 0.96 0 0 0 18.00 1.38 1.68 1.68 0 0 0
January 16, 2026 0.44 0.77 0.77 0 0 0 18.50 1.73 1.99 1.99 0 0 0
January 16, 2026 0.30 0.61 0.61 0 0 0 19.00 2.03 2.36 2.36 0 0 0
January 16, 2026 0.19 0.44 0.44 0 0 0 19.50 2.37 2.73 2.73 0 0 0
February 20, 2026 3.55 3.90 3.90 0 0 0 14.00 0.30 0.47 0.47 0 7 0
February 20, 2026 3.10 3.45 3.45 0 0 0 14.50 0.36 0.54 0.54 0 0 0
February 20, 2026 2.72 3.00 3.00 0 0 0 15.00 0.45 0.64 0.64 0 0 0
February 20, 2026 2.32 2.61 2.61 0 0 0 15.50 0.56 0.77 0.77 0 14 0
February 20, 2026 1.96 2.25 2.25 0 0 0 16.00 0.68 0.93 0.93 0 0 0
February 20, 2026 1.65 1.91 1.91 0 0 0 16.50 0.86 1.12 1.12 0 0 0
February 20, 2026 1.33 1.59 1.59 0 0 0 17.00 1.08 1.34 1.34 0 0 0
February 20, 2026 1.06 1.31 1.31 0 0 0 17.50 1.31 1.57 1.57 0 0 0
February 20, 2026 0.83 1.09 1.09 0 0 0 18.00 1.57 1.84 1.84 0 0 0
February 20, 2026 0.64 0.90 0.90 0 0 0 18.50 1.89 2.16 2.16 0 0 0
February 20, 2026 0.48 0.74 0.74 0 0 0 19.00 2.24 2.53 2.53 0 0 0
February 20, 2026 0.36 0.59 0.59 0 0 0 19.50 2.60 2.89 2.89 0 0 0
March 20, 2026 8.70 8.90 8.90 0 10 0 9.00 0.02 0.23 0.23 0 21 0
March 20, 2026 8.15 8.40 8.40 0 0 0 9.50 0.02 0.25 0.25 0 0 0
March 20, 2026 7.70 7.90 7.90 0.20 56 35 10.00 0.02 0.27 0.27 0 30 0
March 20, 2026 6.65 6.90 6.90 0 0 0 11.00 0.02 0.28 0.28 0 25 0
March 20, 2026 5.65 5.90 5.90 0 78 0 12.00 0.18 0.35 0.35 0 32 0
March 20, 2026 4.65 4.90 4.90 0 10 0 13.00 0.26 0.46 0.46 0 32 0
March 20, 2026 3.65 3.95 3.95 0 7 0 14.00 0.41 0.63 0.63 0 61 0
March 20, 2026 2.76 3.05 3.05 0 82 0 15.00 0.59 0.89 0.89 0 66 0
March 20, 2026 2.01 2.31 2.31 0 74 0 16.00 0.93 1.21 1.21 0 30 0
March 20, 2026 1.43 1.70 1.70 0 2 0 17.00 1.36 1.58 1.58 0 0 0
March 20, 2026 0.94 1.22 1.22 0 0 0 18.00 1.90 2.12 2.12 0 77 0
March 20, 2026 0.59 0.87 0.87 0 0 0 19.00 2.58 2.85 2.85 0 0 0
March 20, 2026 0.35 0.62 0.62 0 2 0 20.00 3.35 3.65 3.65 0 0 0
June 19, 2026 7.60 7.90 7.90 0 46 0 10.00 0.12 0.34 0.34 0 0 0
June 19, 2026 5.50 5.90 5.90 0 15 0 12.00 0.32 0.53 0.53 0 2 0
June 19, 2026 4.50 4.90 4.90 0 5 0 13.00 0.44 0.69 0.69 0 0 0
June 19, 2026 3.65 4.00 4.00 0 2 0 14.00 0.65 0.92 0.92 0 1 0
June 19, 2026 2.80 3.20 3.20 0 59 0 15.00 0.90 1.22 1.22 0 7 0
June 19, 2026 2.13 2.48 2.48 0 46 0 16.00 1.29 1.62 1.62 0 25 0
June 19, 2026 1.56 1.90 1.90 0 5 0 17.00 1.75 2.00 2.00 0 80 0
June 19, 2026 1.12 1.48 1.48 0.03 103 14 18.00 2.30 2.57 2.57 0 8 0
June 19, 2026 0.77 1.10 1.10 0 0 0 19.00 2.97 3.20 3.20 0 0 0
June 19, 2026 0.51 0.84 0.84 0 0 0 20.00 3.70 4.00 4.00 0 34 0