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: November 28, 2022 at 11:07 a.m.   (Real-time)

  • Last price: 18.990
  • Net change: -0.180
  • Bid price: 18.970
  • Ask price: 19.000
  • 30-day historical volatility: 42.38%
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: 4,370
Volume: 0
Open interest: 2,616
Volume: 14
December 16, 2022 3.00 3.25 3.40 0 28 0 16.00 0.02 0.15 0.14 0 0 0
December 16, 2022 2.05 2.30 2.50 0 1 0 17.00 0.16 0.29 0.26 0 34 0
December 16, 2022 1.65 1.85 2.10 0 0 0 17.50 0.25 0.39 0.35 0 54 0
December 16, 2022 1.30 1.50 1.75 0 0 0 18.00 0.40 0.55 0.47 0 95 0
December 16, 2022 1.00 1.25 1.30 0 0 0 18.50 0.55 0.75 0.60 -0.05 10 4
December 16, 2022 0.65 0.85 1.00 0 22 0 19.00 0.80 1.00 0.90 0 53 9
December 16, 2022 0.48 0.60 0.75 0 25 0 19.50 1.10 1.30 1.15 0 13 0
December 16, 2022 0.31 0.42 0.50 0 25 0 20.00 1.40 1.70 1.50 0 1,134 0
December 16, 2022 0.20 0.31 0.39 0 3 0 20.50 1.85 2.10 1.90 0 0 0
December 16, 2022 0.11 0.23 0.27 0 33 0 21.00 2.15 2.45 2.30 0 54 0
December 16, 2022 0.06 0.25 0.21 0 8 0 21.50 2.75 3.00 2.75 0 0 0
December 16, 2022 0.03 0.15 0.16 0 27 0 22.00 3.20 3.45 3.20 0 8 0
December 16, 2022 0.02 0.13 0.13 0 7 0 22.50 3.65 3.95 3.70 0 10 0
December 16, 2022 0.01 0.10 0.12 0 39 0 23.00 4.15 4.40 4.15 0 10 0
December 16, 2022 0.01 0.10 0.09 0 1 0 23.50 4.65 4.90 4.65 0 0 0
December 16, 2022 0.01 0.09 0.12 0 43 0 24.00 5.15 5.40 5.15 0 7 0
December 16, 2022 0.01 0.11 0.11 0 9 0 24.50 5.45 5.90 5.65 0 0 0
December 16, 2022 0.01 0.11 0.11 0 1,370 0 25.00 6.10 6.40 6.15 0 12 0
December 16, 2022 0 0.10 0.10 0 58 0 26.00 7.05 7.35 7.10 0 17 0
December 16, 2022 0 0.10 0.10 0 1 0 27.00 8.00 8.35 8.10 0 0 0
December 16, 2022 0 0.09 0.09 0 30 0 28.00 9.00 9.35 9.10 0 14 0
December 16, 2022 0 0.07 0.09 0 67 0 29.00 10.00 10.35 10.10 0 32 0
December 16, 2022 0 0.07 0.07 0 36 0 30.00 11.00 11.35 11.05 0 5 0
December 16, 2022 0 0.08 0.07 0 25 0 32.00 12.90 13.35 13.05 0 22 0
December 16, 2022 0 0.08 0.07 0 20 0 34.00 14.90 15.35 15.05 0 0 0
December 16, 2022 0 0.08 0.07 0 11 0 35.00 16.05 16.35 16.05 0 0 0
January 20, 2023 3.10 3.50 3.65 0 0 0 16.00 0.30 0.40 0.39 0 219 0
January 20, 2023 2.35 2.70 2.85 0 0 0 17.00 0.55 0.70 0.65 0 39 0
January 20, 2023 2.00 2.25 2.45 0 0 0 17.50 0.70 0.85 0.80 0 0 0
January 20, 2023 1.70 2.00 2.15 0 0 0 18.00 0.90 1.05 0.95 0 20 0
January 20, 2023 1.40 1.65 1.85 0 0 0 18.50 1.10 1.30 1.10 -0.10 20 1
January 20, 2023 1.15 1.35 1.50 0 0 0 19.00 1.35 1.50 1.45 0 10 0
January 20, 2023 0.95 1.15 1.30 0 2 0 19.50 1.60 1.85 1.70 0 0 0
January 20, 2023 0.80 0.95 1.05 0 43 0 20.00 1.90 2.15 2.00 0 2 0
January 20, 2023 0.65 0.80 0.95 0 50 0 20.50 2.25 2.50 2.30 0 19 0
January 20, 2023 0.55 0.65 0.80 0 13 0 21.00 2.60 2.90 2.70 0 17 0
January 20, 2023 0.40 0.60 0.60 0 24 0 21.50 3.00 3.30 3.05 0 1 0
January 20, 2023 0.35 0.50 0.50 0 37 0 22.00 3.35 3.70 3.50 0 4 0
January 20, 2023 0.25 0.37 0.43 0 41 0 22.50 3.85 4.15 3.90 0 0 0
January 20, 2023 0.20 0.33 0.37 0 48 0 23.00 4.25 4.60 4.35 0 15 0
January 20, 2023 0.15 0.28 0.30 0 7 0 23.50 4.75 5.05 4.65 0 0 0
January 20, 2023 0.12 0.24 0.25 0 17 0 24.00 5.25 5.50 5.25 0 3 0
January 20, 2023 0.09 0.20 0.22 0 34 0 24.50 5.65 6.00 5.70 0 0 0
January 20, 2023 0.07 0.17 0.19 0 21 0 25.00 6.15 6.45 6.20 0 0 0
January 20, 2023 0.03 0.18 0.10 0 40 0 26.00 7.10 7.45 7.15 0 0 0
January 20, 2023 0.01 0.14 0.16 0 17 0 28.00 8.95 9.40 9.10 0 0 0
February 17, 2023 3.40 3.75 3.90 0 0 0 16.00 0.50 0.70 0.70 0 50 0
February 17, 2023 2.65 3.05 3.10 0 10 0 17.00 0.80 1.05 0.95 0 1 0
February 17, 2023 2.35 2.70 2.80 0 0 0 17.50 1.00 1.20 1.15 0 0 0
February 17, 2023 2.05 2.40 2.50 0 1 0 18.00 1.20 1.40 1.30 0 0 0
February 17, 2023 1.75 2.00 2.25 0 0 0 18.50 1.40 1.65 1.55 0 1 0
February 17, 2023 1.55 1.85 1.95 0 1 0 19.00 1.65 1.90 1.75 0 23 0
February 17, 2023 1.30 1.65 1.65 0 0 0 19.50 1.90 2.20 2.05 0 0 0
February 17, 2023 1.15 1.45 1.50 0 0 0 20.00 2.20 2.50 2.35 0 10 0
February 17, 2023 0.95 1.25 1.30 0 0 0 20.50 2.55 2.80 2.65 0 0 0
February 17, 2023 0.85 1.05 1.15 0 0 0 21.00 2.90 3.15 3.00 0 1 0
February 17, 2023 0.70 0.90 1.00 0 0 0 21.50 3.25 3.55 3.35 0 0 0
February 17, 2023 0.60 0.80 0.90 0 1,500 0 22.00 3.65 3.95 3.70 0 0 0
February 17, 2023 0.50 0.70 0.80 0 0 0 22.50 4.05 4.35 4.10 0 0 0
February 17, 2023 0.41 0.60 0.70 0 0 0 23.00 4.45 4.75 4.55 0 0 0
February 17, 2023 0.37 0.55 0.60 0 0 0 23.50 4.90 5.20 4.95 0 0 0
February 17, 2023 0.29 0.47 0.55 0 0 0 24.00 5.35 5.65 5.40 0 15 0
February 17, 2023 0.24 0.41 0.45 0 16 0 24.50 5.80 6.10 5.85 0 0 0
February 17, 2023 0.14 0.29 0.31 0 0 0 26.00 7.20 7.50 7.25 0 0 0
March 17, 2023 3.60 4.00 4.10 0 20 0 16.00 0.80 1.05 1.00 0 94 0
March 17, 2023 2.90 3.30 3.35 0 0 0 17.00 1.10 1.35 1.30 0 10 0
March 17, 2023 2.60 3.00 3.05 0 0 0 17.50 1.35 1.55 1.50 0 9 0
March 17, 2023 2.30 2.65 2.75 0 20 0 18.00 1.55 1.80 1.70 0 72 0
March 17, 2023 2.05 2.30 2.45 0 0 0 18.50 1.75 2.00 1.95 0 17 0
March 17, 2023 1.85 2.15 2.20 0 0 0 19.00 2.05 2.30 2.20 0 0 0
March 17, 2023 1.60 1.90 2.00 0 0 0 19.50 2.30 2.55 2.45 0 0 0
March 17, 2023 1.40 1.70 1.80 0 10 0 20.00 2.60 2.85 2.75 0 57 0
March 17, 2023 1.25 1.50 1.60 0 0 0 20.50 2.95 3.20 3.05 0 0 0
March 17, 2023 1.10 1.30 1.40 0 30 0 21.00 3.25 3.55 3.40 0 14 0
March 17, 2023 0.95 1.15 1.25 0 0 0 21.50 3.60 3.90 3.75 0 7 0
March 17, 2023 0.85 1.05 1.10 0 0 0 22.00 3.95 4.25 4.10 0 0 0
March 17, 2023 0.75 0.95 1.00 0 0 0 22.50 4.35 4.65 4.50 0 0 0
March 17, 2023 0.65 0.85 0.90 0 0 0 23.00 4.75 5.05 4.90 0 0 0
March 17, 2023 0.55 0.75 0.80 0 0 0 23.50 5.15 5.50 5.25 0 0 0
March 17, 2023 0.50 0.70 0.75 0 24 0 24.00 5.60 5.90 5.70 0 10 0
March 17, 2023 0.40 0.60 0.65 0 0 0 24.50 6.05 6.35 6.10 0 0 0
March 17, 2023 0.37 0.55 0.60 0 22 0 25.00 6.45 6.80 6.55 0 0 0
March 17, 2023 0.28 0.44 0.50 0 23 0 26.00 7.35 7.70 7.45 0 0 0
March 17, 2023 0.14 0.34 0.34 0 10 0 28.00 9.05 9.50 9.25 0 0 0
March 17, 2023 0.08 0.24 0.24 0 0 0 30.00 10.95 11.40 11.15 0 0 0
March 17, 2023 0.04 0.19 0.21 0 0 0 32.00 12.90 13.40 13.10 0 0 0
March 17, 2023 0.02 0.17 0.18 0 0 0 34.00 14.90 15.30 15.10 0 0 0
March 17, 2023 0.01 0.17 0.16 0 8 0 35.00 15.85 16.30 16.10 0 10 0
April 21, 2023 3.15 3.50 3.65 0 0 0 17.00 1.40 1.65 1.60 0 0 0
April 21, 2023 2.85 3.25 3.30 0 0 0 17.50 1.60 1.85 1.80 0 0 0
April 21, 2023 2.60 2.90 3.05 0 0 0 18.00 1.85 2.05 2.00 0 0 0
April 21, 2023 2.35 2.65 2.80 0 0 0 18.50 2.10 2.30 2.25 0 0 0
April 21, 2023 2.15 2.40 2.55 0 0 0 19.00 2.35 2.55 2.50 0 0 0
April 21, 2023 1.95 2.20 2.30 0 0 0 19.50 2.65 2.85 2.75 0 0 0
April 21, 2023 1.75 2.00 2.10 0 0 0 20.00 2.90 3.15 3.05 0 5 0
April 21, 2023 1.60 1.80 1.90 0 0 0 20.50 3.20 3.45 3.35 0 0 0
April 21, 2023 1.45 1.65 1.75 0 0 0 21.00 3.50 3.75 3.65 0 0 0
April 21, 2023 1.30 1.50 1.60 0 10 0 21.50 3.90 4.15 4.00 0 0 0
April 21, 2023 1.15 1.35 1.45 0 0 0 22.00 4.20 4.50 4.35 0 0 0
April 21, 2023 1.05 1.20 1.30 0 0 0 22.50 4.60 4.90 4.75 0 0 0
April 21, 2023 0.95 1.10 1.20 0 0 0 23.00 5.00 5.30 5.10 0 0 0
April 21, 2023 0.85 1.00 1.05 0 0 0 23.50 5.35 5.70 5.50 0 0 0
April 21, 2023 0.75 0.90 1.00 0 0 0 24.00 5.75 6.10 5.90 0 0 0
April 21, 2023 0.65 0.85 0.90 0 0 0 24.50 6.10 6.55 6.30 0 0 0
April 21, 2023 0.45 0.65 0.70 0 0 0 26.00 7.50 7.85 7.60 0 0 0
May 19, 2023 3.35 3.75 3.85 0 0 0 17.00 1.60 1.85 1.80 0 0 0
May 19, 2023 3.10 3.45 3.55 0 0 0 17.50 1.85 2.05 2.00 0 0 0
May 19, 2023 2.80 3.15 3.30 0 0 0 18.00 2.05 2.25 2.20 0 0 0
May 19, 2023 2.55 2.90 3.05 0 0 0 18.50 2.30 2.50 2.45 0 0 0
May 19, 2023 2.40 2.65 2.85 0 0 0 19.00 2.55 2.80 2.70 0 0 0
May 19, 2023 2.15 2.45 2.60 0 0 0 19.50 2.85 3.05 2.95 0 0 0
May 19, 2023 2.00 2.25 2.35 0 0 0 20.00 3.10 3.35 3.25 0 0 0
May 19, 2023 1.85 2.05 2.15 0 37 0 20.50 3.40 3.65 3.55 0 0 0
May 19, 2023 1.70 1.90 2.00 0 0 0 21.00 3.80 4.00 3.90 0 0 0
May 19, 2023 1.40 1.60 1.70 0 0 0 22.00 4.40 4.70 4.55 0 0 0
June 16, 2023 5.40 5.90 6.10 0 0 0 14.00 0.80 1.05 1.00 0 20 0
June 16, 2023 4.05 4.55 4.80 0 0 0 16.00 1.45 1.75 1.70 0 16 0
June 16, 2023 3.45 4.00 4.15 0 0 0 17.00 1.85 2.15 2.05 0 0 0
June 16, 2023 3.00 3.45 3.55 0 0 0 18.00 2.35 2.60 2.50 0 10 0
June 16, 2023 2.55 2.95 3.05 0 5 0 19.00 2.85 3.10 3.05 0 3 0
June 16, 2023 2.20 2.55 2.70 0 17 0 20.00 3.40 3.70 3.60 0 1 0
June 16, 2023 1.90 2.20 2.30 0 0 0 21.00 4.00 4.35 4.20 0 10 0
June 16, 2023 1.60 1.90 2.00 0 1 0 22.00 4.70 5.05 4.90 0 10 0
June 16, 2023 1.35 1.65 1.70 0 8 0 23.00 5.40 5.75 5.65 0 0 0
June 16, 2023 1.15 1.45 1.50 0 27 0 24.00 6.20 6.55 6.35 0 0 0
June 16, 2023 0.95 1.25 1.30 0 20 0 25.00 6.90 7.35 7.25 0 0 0
June 16, 2023 0.80 1.05 1.15 0 36 0 26.00 7.70 8.20 8.05 0 16 0
June 16, 2023 0.55 0.80 0.85 0 18 0 28.00 9.50 10.00 9.75 0 0 0
June 16, 2023 0.40 0.60 0.65 0 20 0 30.00 11.35 11.80 11.60 0 26 0
June 16, 2023 0.19 0.35 0.39 0 27 0 35.00 15.40 17.15 16.95 0 0 0
September 15, 2023 5.80 6.40 6.55 0 0 0 14.00 1.20 1.50 1.45 0 10 0
September 15, 2023 4.50 5.10 5.25 0 0 0 16.00 1.95 2.25 2.20 0 0 0
September 15, 2023 4.00 4.55 4.65 0 0 0 17.00 2.35 2.70 2.60 0 0 0
September 15, 2023 3.50 4.00 4.15 0 0 0 18.00 2.85 3.20 3.20 0 5 0
September 15, 2023 3.10 3.50 3.75 0 5 0 19.00 3.40 3.75 3.75 0 10 0
September 15, 2023 2.75 3.15 3.35 0 0 0 20.00 4.00 4.35 4.10 0 100 0
September 15, 2023 2.45 2.70 2.90 0 0 0 21.00 4.60 4.95 4.85 0 0 0
September 15, 2023 2.15 2.40 2.50 0 0 0 22.00 5.30 5.65 5.60 0 0 0
September 15, 2023 1.90 2.15 2.25 0 10 0 23.00 6.00 6.35 6.25 0 10 0
September 15, 2023 1.70 1.90 2.00 0 10 0 24.00 6.70 7.10 6.95 0 10 0
September 15, 2023 1.45 1.70 1.80 0 41 0 25.00 7.40 7.85 7.75 0 0 0
September 15, 2023 1.30 1.55 1.60 0 30 0 26.00 8.20 8.65 8.55 0 0 0
September 15, 2023 0.75 1.05 1.10 0 70 0 30.00 11.60 12.15 11.95 0 0 0