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 15, 2025 at 11:42 a.m.   (Real-time)

  • Last price: 17.920
  • Net change: 0.920
  • Bid price: 17.920
  • Ask price: 17.950
  • 30-day historical volatility: 29.08%
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: 2,645
Volume: 229
Open interest: 2,534
Volume: 134
September 19, 2025 8.85 9.00 8.10 0 0 0 9.00 0 0.05 0.05 0 133 0
September 19, 2025 8.35 8.50 7.60 0 0 0 9.50 0 0.05 0.05 0 15 0
September 19, 2025 8.10 8.25 7.35 0 0 0 9.75 0 0.05 0.05 0 0 0
September 19, 2025 7.85 8.00 7.10 0 0 0 10.00 0 0.05 0.05 0 88 0
September 19, 2025 7.35 7.50 6.60 0 0 0 10.50 0 0.05 0.05 0 0 0
September 19, 2025 6.85 7.00 6.10 0 0 0 11.00 0 0.05 0.05 0 46 0
September 19, 2025 6.35 6.50 5.60 0 0 0 11.50 0 0.05 0.05 0 20 0
September 19, 2025 5.85 6.00 5.10 0 0 0 12.00 0 0.05 0.05 0 99 0
September 19, 2025 5.35 5.50 4.60 0 0 0 12.50 0 0.05 0.05 0 5 0
September 19, 2025 4.85 5.00 4.05 0 0 0 13.00 0 0.05 0.05 0 109 0
September 19, 2025 4.35 4.50 3.55 0 0 0 13.50 0 0.05 0.05 0 3 0
September 19, 2025 3.80 4.00 3.05 0 5 0 14.00 0 0.05 0.05 0 93 0
September 19, 2025 3.30 3.50 2.55 0 0 0 14.50 0 0.05 0.05 0 2 0
September 19, 2025 2.76 3.00 2.05 0 0 0 15.00 0 0.05 0.05 0 41 0
September 19, 2025 2.26 2.51 1.56 0 0 0 15.50 0 0.05 0.05 0 18 0
September 19, 2025 1.77 2.01 1.07 0 13 0 16.00 0 0.05 0.06 0 109 0
September 19, 2025 1.27 1.51 0.63 0 1 0 16.50 0 0.05 0.15 0 10 0
September 19, 2025 0.77 1.09 0.50 0.21 142 1 17.00 0 0.08 0.30 0 11 0
September 19, 2025 0.41 0.58 0.15 0.05 66 75 17.50 0.05 0.15 0.69 0 0 0
September 19, 2025 0.14 0.26 0.06 0 173 0 18.00 0.24 0.33 0.32 -0.83 29 100
September 19, 2025 0.02 0.10 0.05 0 0 0 18.50 0.53 0.76 1.65 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 19.00 1.01 1.23 2.12 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 19.50 1.51 1.73 2.62 0 0 0
September 19, 2025 0 0.05 0.05 0 44 0 20.00 2.01 2.13 3.10 0 0 0
October 17, 2025 8.80 9.05 8.15 0 0 0 9.00 0 0.07 0.06 0 0 0
October 17, 2025 8.30 8.55 7.65 0 0 0 9.50 0 0.07 0.06 0 0 0
October 17, 2025 8.05 8.30 7.40 0 0 0 9.75 0 0.07 0.06 0 0 0
October 17, 2025 7.80 8.05 7.15 0 0 0 10.00 0 0.07 0.06 0 0 0
October 17, 2025 7.30 7.55 6.65 0 0 0 10.50 0 0.07 0.06 0 0 0
October 17, 2025 6.85 7.05 6.15 0 0 0 11.00 0 0.07 0.06 0 0 0
October 17, 2025 6.35 6.55 5.60 0 0 0 11.50 0 0.07 0.06 0 0 0
October 17, 2025 5.85 6.05 5.10 0 0 0 12.00 0 0.07 0.06 0 0 0
October 17, 2025 5.30 5.55 4.60 0 0 0 12.50 0 0.07 0.06 0 2 0
October 17, 2025 4.90 5.05 4.10 0 0 0 13.00 0 0.07 0.07 0 2 0
October 17, 2025 4.35 4.55 3.65 0 0 0 13.50 0 0.07 0.08 0 0 0
October 17, 2025 3.80 4.10 3.15 0 0 0 14.00 0 0.07 0.09 0 0 0
October 17, 2025 3.30 3.60 2.64 0 0 0 14.50 0 0.09 0.10 0 0 0
October 17, 2025 2.88 3.10 2.17 0 0 0 15.00 0.01 0.09 0.13 0 2 0
October 17, 2025 2.34 2.61 1.75 0 0 0 15.50 0.02 0.10 0.19 0 7 0
October 17, 2025 1.89 2.13 1.31 0 0 0 16.00 0.07 0.14 0.25 0 11 0
October 17, 2025 1.46 1.70 0.92 0 12 0 16.50 0.08 0.20 0.41 0 0 0
October 17, 2025 1.05 1.27 0.63 0 268 0 17.00 0.19 0.29 0.64 0 22 0
October 17, 2025 0.79 0.91 0.39 0 192 0 17.50 0.33 0.44 0.92 0 5 0
October 17, 2025 0.51 0.60 0.50 0.26 205 109 18.00 0.53 0.64 1.28 0 1 0
October 17, 2025 0.26 0.37 0.25 0.10 0 4 18.50 0.82 0.94 1.69 0 0 0
October 17, 2025 0.14 0.22 0.10 0 0 0 19.00 1.13 1.33 2.16 0 0 0
October 17, 2025 0.03 0.12 0.08 0 0 0 19.50 1.55 1.71 2.65 0 0 0
November 21, 2025 7.85 8.10 7.20 0 0 0 10.00 0 0.09 0.10 0 0 0
November 21, 2025 6.85 7.10 6.25 0 0 0 11.00 0 0.10 0.11 0 0 0
November 21, 2025 6.35 6.60 5.75 0 0 0 11.50 0 0.11 0.12 0 0 0
November 21, 2025 5.90 6.10 5.25 0 0 0 12.00 0 0.11 0.13 0 130 0
November 21, 2025 5.40 5.65 4.80 0 0 0 12.50 0.02 0.12 0.16 0 3 0
November 21, 2025 4.90 5.15 4.30 0 0 0 13.00 0.02 0.14 0.14 0 43 0
November 21, 2025 4.45 4.65 3.80 0 0 0 13.50 0.02 0.15 0.18 0 18 0
November 21, 2025 3.95 4.20 3.35 0 0 0 14.00 0.08 0.16 0.21 0 0 0
November 21, 2025 3.50 3.70 2.90 0 0 0 14.50 0.09 0.17 0.26 0 4 0
November 21, 2025 3.05 3.25 2.40 0 0 0 15.00 0.13 0.23 0.34 0 30 0
November 21, 2025 2.55 2.81 1.99 0 17 0 15.50 0.16 0.27 0.43 0 21 0
November 21, 2025 2.15 2.38 1.61 0 27 0 16.00 0.24 0.36 0.40 -0.15 15 1
November 21, 2025 1.72 1.97 1.27 0 56 0 16.50 0.35 0.45 0.71 0 8 0
November 21, 2025 1.41 1.60 0.98 0 70 0 17.00 0.43 0.60 0.92 0 0 0
November 21, 2025 1.08 1.27 0.74 0 74 0 17.50 0.59 0.75 1.18 0 0 0
November 21, 2025 0.84 0.99 0.55 0 117 0 18.00 0.81 0.97 1.47 0 0 0
November 21, 2025 0.54 0.75 0.39 0 0 0 18.50 1.01 1.25 1.84 0 0 0
November 21, 2025 0.35 0.55 0.29 0 1 0 19.00 1.33 1.56 1.53 -0.79 0 10
November 21, 2025 0.23 0.34 0.20 0 0 0 19.50 1.73 1.95 2.69 0 0 0
December 19, 2025 8.85 9.10 8.25 0 0 0 9.00 0 0.11 0.12 0 21 0
December 19, 2025 8.35 8.60 7.75 0 0 0 9.50 0 0.11 0.12 0 30 0
December 19, 2025 7.85 8.10 7.25 0 0 0 10.00 0 0.12 0.13 0 199 0
December 19, 2025 6.90 7.15 6.25 0 0 0 11.00 0.02 0.13 0.15 0 72 0
December 19, 2025 5.85 6.15 5.30 0 0 0 12.00 0.02 0.16 0.09 -0.10 65 3
December 19, 2025 5.35 5.65 4.80 0 0 0 12.50 0.02 0.18 0.21 0 0 0
December 19, 2025 4.95 5.20 4.35 0 0 0 13.00 0.07 0.20 0.23 0 23 0
December 19, 2025 4.45 4.70 3.85 0 0 0 13.50 0.11 0.21 0.28 0 8 0
December 19, 2025 3.90 4.25 3.40 0 5 0 14.00 0.12 0.24 0.32 0 23 0
December 19, 2025 3.45 3.75 2.96 0 0 0 14.50 0.16 0.29 0.40 0 10 0
December 19, 2025 3.05 3.30 2.48 0 44 0 15.00 0.23 0.35 0.51 0 27 0
December 19, 2025 2.58 2.87 2.08 0 32 0 15.50 0.26 0.45 0.64 0 0 0
December 19, 2025 2.17 2.46 1.71 0 95 0 16.00 0.36 0.55 0.79 0 27 0
December 19, 2025 1.83 2.07 1.37 0 4 0 16.50 0.54 0.69 0.99 0 20 0
December 19, 2025 1.49 1.71 1.08 0 42 0 17.00 0.66 0.86 1.23 0 51 0
December 19, 2025 1.13 1.39 0.84 0 27 0 17.50 0.86 1.07 1.52 0 0 0
December 19, 2025 0.91 1.10 0.67 0 46 0 18.00 1.08 1.29 1.88 0 69 0
December 19, 2025 0.61 0.86 0.52 0 0 0 18.50 1.38 1.58 2.26 0 0 0
December 19, 2025 0.41 0.66 0.40 0 40 0 19.00 1.71 1.92 2.68 0 0 0
December 19, 2025 0.28 0.51 0.31 0 0 0 19.50 2.06 2.27 3.10 0 0 0
December 19, 2025 0.19 0.38 0.24 0 43 0 20.00 2.46 2.68 3.55 0 178 0
January 16, 2026 5.90 6.15 5.30 0 0 0 12.00 0.02 0.19 0.22 0 0 0
January 16, 2026 4.85 5.20 4.35 0 0 0 13.00 0.10 0.20 0.27 0 0 0
January 16, 2026 4.45 4.70 3.85 0 0 0 13.50 0.12 0.23 0.32 0 0 0
January 16, 2026 3.90 4.25 3.35 0 0 0 14.00 0.16 0.30 0.38 0 0 0
January 16, 2026 3.45 3.80 2.99 0 0 0 14.50 0.20 0.33 0.47 0 0 0
January 16, 2026 3.10 3.35 2.54 0 9 0 15.00 0.26 0.40 0.58 0 0 0
January 16, 2026 2.61 2.92 2.12 0 10 0 15.50 0.36 0.52 0.72 0 0 0
January 16, 2026 2.21 2.52 1.76 0 0 0 16.00 0.50 0.64 0.88 0 0 0
January 16, 2026 1.84 2.14 1.44 0 161 0 16.50 0.64 0.80 1.09 0 0 0
January 16, 2026 1.49 1.78 1.16 0 0 0 17.00 0.74 0.98 1.33 0 0 0
January 16, 2026 1.20 1.45 0.93 0 0 0 17.50 0.94 1.15 1.61 0 0 0
January 16, 2026 0.93 1.18 0.73 0 0 0 18.00 1.18 1.39 1.96 0 0 0
January 16, 2026 0.69 0.95 0.56 0 47 0 18.50 1.47 1.73 2.28 0 0 0
January 16, 2026 0.49 0.76 0.60 0.15 0 20 19.00 1.81 2.06 2.73 0 0 0
January 16, 2026 0.35 0.59 0.37 0 0 0 19.50 2.13 2.38 3.15 0 0 0
February 20, 2026 3.95 4.30 3.45 0 0 0 14.00 0.23 0.38 0.49 0 7 0
February 20, 2026 3.60 3.85 2.99 0 0 0 14.50 0.28 0.45 0.59 0 0 0
February 20, 2026 3.10 3.40 2.60 0 0 0 15.00 0.36 0.52 0.71 0 0 0
February 20, 2026 2.78 3.00 2.23 0 0 0 15.50 0.51 0.63 0.86 0 14 0
February 20, 2026 2.39 2.63 1.90 0 0 0 16.00 0.64 0.79 1.06 0 0 0
February 20, 2026 2.00 2.27 1.60 0 0 0 16.50 0.72 0.92 1.25 0 0 0
February 20, 2026 1.74 1.93 1.33 0 0 0 17.00 0.96 1.11 1.48 0 0 0
February 20, 2026 1.43 1.63 1.08 0 0 0 17.50 1.17 1.33 1.76 0 0 0
February 20, 2026 1.13 1.35 0.88 0 0 0 18.00 1.41 1.62 2.10 0 0 0
February 20, 2026 0.92 1.12 0.72 0 100 0 18.50 1.68 1.86 2.44 0 0 0
February 20, 2026 0.68 0.92 0.61 0 7 0 19.00 1.96 2.19 2.84 0 0 0
February 20, 2026 0.56 0.75 0.50 0 0 0 19.50 2.27 2.58 3.25 0 0 0
March 20, 2026 8.90 9.15 8.25 0 10 0 9.00 0.02 0.18 0.19 0 21 0
March 20, 2026 8.35 8.65 7.75 0 0 0 9.50 0.02 0.19 0.21 0 0 0
March 20, 2026 7.85 8.15 7.25 0 0 0 10.00 0.02 0.21 0.23 0 30 0
March 20, 2026 6.80 7.15 6.30 0 0 0 11.00 0.02 0.25 0.28 0 25 0
March 20, 2026 5.80 6.20 5.30 0 0 0 12.00 0.14 0.30 0.37 0 32 0
March 20, 2026 4.90 5.25 4.40 0 0 0 13.00 0.22 0.38 0.49 0 32 0
March 20, 2026 3.95 4.35 3.50 0 7 0 14.00 0.34 0.53 0.67 0 61 0
March 20, 2026 3.15 3.45 2.68 0 84 0 15.00 0.54 0.74 0.97 0 65 0
March 20, 2026 2.44 2.70 1.98 0 74 0 16.00 0.81 1.02 1.33 0 30 0
March 20, 2026 1.82 2.02 1.43 0 2 0 17.00 1.16 1.41 1.82 0 0 0
March 20, 2026 1.27 1.46 1.01 0 3 0 18.00 1.70 1.88 2.42 0 77 0
March 20, 2026 0.77 1.04 0.71 0 0 0 19.00 2.30 2.50 3.15 0 0 0
March 20, 2026 0.59 0.74 0.62 0.11 2 15 20.00 3.00 3.25 4.05 0 0 0
March 20, 2026 0.20 0.43 0.29 0 0 0 22.00 4.65 4.95 5.80 0 0 0
June 19, 2026 7.80 8.20 7.30 0 6 0 10.00 0.02 0.31 0.32 0 0 0
June 19, 2026 5.80 6.25 5.35 0 1 0 12.00 0.24 0.45 0.55 0 2 0
June 19, 2026 4.90 5.30 4.45 0 9 0 13.00 0.43 0.60 0.72 0 0 0
June 19, 2026 4.00 4.40 3.55 0 4 0 14.00 0.51 0.80 0.65 -0.34 1 20
June 19, 2026 3.15 3.55 2.83 0 54 0 15.00 0.82 1.06 1.33 0 10 0
June 19, 2026 2.46 2.84 2.30 0.13 46 5 16.00 1.14 1.42 1.76 0 25 0
June 19, 2026 1.93 2.23 1.67 0 40 0 17.00 1.58 1.86 2.27 0 80 0
June 19, 2026 1.43 1.75 1.24 0 108 0 18.00 2.09 2.33 2.90 0 8 0
June 19, 2026 1.07 1.30 0.93 0 0 0 19.00 2.71 2.94 3.60 0 0 0
June 19, 2026 0.76 0.97 0.73 0 0 0 20.00 3.40 3.65 4.35 0 36 0
June 19, 2026 0.24 0.56 0.41 0 0 0 22.00 5.00 5.40 6.20 0 0 0