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 12, 2025 at 4:33 a.m.   (Real-time)

  • Last price: 14.590
  • Net change: 0.250
  • Bid price: 14.550
  • Ask price: 14.600
  • 30-day historical volatility: 34.40%
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: 2,674
Volume: 48
Open interest: 2,754
Volume: 10
July 18, 2025 5.50 5.70 5.70 0 0 0 9.00 0 0.06 0.06 0 10 0
July 18, 2025 5.00 5.15 5.15 0 0 0 9.50 0 0.06 0.06 0 2 0
July 18, 2025 4.75 4.95 4.95 0 0 0 9.75 0 0.06 0.06 0 0 0
July 18, 2025 4.50 4.65 4.65 0 0 0 10.00 0 0.06 0.06 0 0 0
July 18, 2025 4.00 4.20 4.20 0 0 0 10.50 0 0.06 0.06 0 21 0
July 18, 2025 3.50 3.65 3.65 0 0 0 11.00 0 0.06 0.06 0 2 0
July 18, 2025 2.98 3.15 3.15 0 0 0 11.50 0 0.06 0.06 0 34 0
July 18, 2025 2.51 2.71 2.71 0.07 5 5 12.00 0 0.06 0.06 0 5 0
July 18, 2025 2.01 2.20 2.20 0 5 0 12.50 0 0.06 0.06 0 4 0
July 18, 2025 1.51 1.70 1.70 0 0 0 13.00 0 0.05 0.05 0 25 0
July 18, 2025 1.02 1.20 1.20 0 6 0 13.50 0 0.08 0.08 0 24 0
July 18, 2025 0.51 0.75 0.75 0 32 0 14.00 0.02 0.12 0.12 0 68 0
July 18, 2025 0.17 0.36 0.36 0 47 0 14.50 0.12 0.26 0.26 0 182 0
July 18, 2025 0.02 0.13 0.13 0 176 0 15.00 0.34 0.56 0.56 0 21 0
July 18, 2025 0 0.08 0.08 0 76 0 15.50 0.83 1.03 1.03 0 0 0
July 18, 2025 0 0.06 0.06 0 127 0 16.00 1.31 1.50 1.50 0 0 0
July 18, 2025 0 0.07 0.07 0 96 0 16.50 1.81 2.00 2.00 0 0 0
July 18, 2025 0 0.06 0.06 0 2 0 17.00 2.31 2.50 2.50 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 18.00 3.35 3.50 3.50 0 0 0
August 15, 2025 5.55 5.75 5.75 0 0 0 9.00 0 0.20 0.20 0 4 0
August 15, 2025 5.05 5.25 5.25 0 0 0 9.50 0 0.20 0.20 0 0 0
August 15, 2025 4.80 5.00 5.00 0 0 0 9.75 0 0.20 0.20 0 0 0
August 15, 2025 4.55 4.75 4.75 0 0 0 10.00 0 0.20 0.20 0 1 0
August 15, 2025 4.05 4.25 4.25 0 0 0 10.50 0 0.20 0.20 0 20 0
August 15, 2025 3.50 3.75 3.75 0 0 0 11.00 0 0.21 0.21 0 23 0
August 15, 2025 3.05 3.30 3.30 0 0 0 11.50 0 0.22 0.22 0 20 0
August 15, 2025 2.54 2.83 2.83 0 0 0 12.00 0.03 0.20 0.20 0 3 0
August 15, 2025 2.09 2.36 2.36 0 0 0 12.50 0.06 0.13 0.13 0 8 0
August 15, 2025 1.63 1.89 1.89 0 0 0 13.00 0.10 0.19 0.19 0 65 0
August 15, 2025 1.20 1.46 1.46 0 18 0 13.50 0.17 0.41 0.41 0 5 0
August 15, 2025 0.91 1.03 1.03 0 15 0 14.00 0.35 0.47 0.47 0 34 0
August 15, 2025 0.58 0.69 0.69 0 88 0 14.50 0.47 0.70 0.70 0 1 0
August 15, 2025 0.33 0.40 0.40 0.05 108 34 15.00 0.71 0.82 0.82 0 3 0
August 15, 2025 0.16 0.39 0.39 0 15 0 15.50 1.00 1.23 1.23 0 0 0
August 15, 2025 0.06 0.27 0.27 0 154 0 16.00 1.37 1.62 1.62 0 27 0
August 15, 2025 0.02 0.19 0.19 0 68 0 16.50 1.78 2.10 2.10 0 0 0
August 15, 2025 0.01 0.18 0.18 0 3 0 17.00 2.27 2.58 2.58 0 0 0
August 15, 2025 0 0.16 0.16 0 0 0 18.00 3.25 3.60 3.60 0 0 0
September 19, 2025 5.55 5.75 5.75 0 0 0 9.00 0 0.12 0.12 0 133 0
September 19, 2025 5.05 5.25 5.25 0 0 0 9.50 0.01 0.13 0.13 0 15 0
September 19, 2025 4.80 5.00 5.00 0 0 0 9.75 0.01 0.12 0.12 0 0 0
September 19, 2025 4.55 4.75 4.75 0 5 0 10.00 0.01 0.13 0.13 0 89 0
September 19, 2025 4.10 4.25 4.25 0 0 0 10.50 0.01 0.14 0.14 0 0 0
September 19, 2025 3.60 3.80 3.80 0 0 0 11.00 0.05 0.13 0.13 0 46 0
September 19, 2025 3.15 3.30 3.30 0 0 0 11.50 0.08 0.17 0.17 0 20 0
September 19, 2025 2.63 2.86 2.86 0 77 0 12.00 0.11 0.24 0.24 0 100 0
September 19, 2025 2.20 2.42 2.42 0 0 0 12.50 0.10 0.33 0.33 0 5 0
September 19, 2025 1.72 1.99 1.99 0 38 0 13.00 0.20 0.39 0.39 0 207 0
September 19, 2025 1.32 1.56 1.56 0 133 0 13.50 0.36 0.57 0.57 0 2 0
September 19, 2025 0.96 1.22 1.22 0 115 0 14.00 0.49 0.75 0.75 0 92 0
September 19, 2025 0.66 0.94 0.94 0 7 0 14.50 0.71 1.01 1.01 0 1 0
September 19, 2025 0.41 0.67 0.67 0 87 0 15.00 1.01 1.28 1.28 0 39 0
September 19, 2025 0.24 0.49 0.49 0 0 0 15.50 1.42 1.63 1.63 0 15 0
September 19, 2025 0.13 0.35 0.35 0 161 0 16.00 1.78 2.02 2.02 0 49 0
September 19, 2025 0.07 0.26 0.26 0 0 0 16.50 2.23 2.45 2.45 0 0 0
September 19, 2025 0.04 0.20 0.20 0 61 0 17.00 2.70 2.92 2.92 0 0 0
September 19, 2025 0.01 0.14 0.14 0 28 0 18.00 3.65 3.90 3.90 0 32 0
September 19, 2025 0 0.08 0.08 0 44 0 20.00 5.60 5.85 5.85 0 40 0
October 17, 2025 5.55 5.75 5.75 0 0 0 9.00 0.01 0.15 0.15 0 0 0
October 17, 2025 5.05 5.25 5.25 0 0 0 9.50 0.02 0.16 0.16 0 0 0
October 17, 2025 4.80 5.05 5.05 0 0 0 9.75 0.02 0.18 0.18 0 0 0
October 17, 2025 4.60 4.80 4.80 0 0 0 10.00 0.02 0.19 0.19 0 0 0
October 17, 2025 4.10 4.30 4.30 0 0 0 10.50 0.02 0.22 0.22 0 0 0
October 17, 2025 3.60 3.85 3.85 0 3 0 11.00 0.08 0.25 0.25 0 0 0
October 17, 2025 3.15 3.35 3.35 0 0 0 11.50 0.11 0.30 0.30 0 0 0
October 17, 2025 2.63 2.89 2.89 0 0 0 12.00 0.12 0.34 0.34 0 3 0
October 17, 2025 2.18 2.46 2.46 0 0 0 12.50 0.18 0.43 0.43 0 2 0
October 17, 2025 1.75 2.01 2.01 0 10 0 13.00 0.28 0.55 0.55 0 2 0
October 17, 2025 1.38 1.64 1.64 0 15 0 13.50 0.46 0.70 0.70 0 0 0
October 17, 2025 1.01 1.30 1.30 0 10 0 14.00 0.69 0.80 0.80 0 0 0
October 17, 2025 0.73 1.01 1.01 0 0 0 14.50 0.85 1.16 1.16 0 0 0
October 17, 2025 0.48 0.77 0.77 0 0 0 15.00 1.15 1.43 1.43 0 0 0
October 17, 2025 0.31 0.59 0.59 0 0 0 15.50 1.43 1.75 1.75 0 0 0
October 17, 2025 0.18 0.45 0.45 0 0 0 16.00 1.87 2.12 2.12 0 1 0
October 17, 2025 0.10 0.34 0.34 0 10 0 16.50 2.25 2.54 2.54 0 0 0
October 17, 2025 0.06 0.27 0.27 0 0 0 17.00 2.63 2.99 2.99 0 15 0
October 17, 2025 0.02 0.21 0.21 0 0 0 18.00 3.65 3.95 3.95 0 0 0
November 21, 2025 4.55 4.80 4.80 0 0 0 10.00 0.03 0.22 0.22 0 0 0
November 21, 2025 3.60 3.85 3.85 0 0 0 11.00 0.16 0.28 0.28 0 0 0
November 21, 2025 3.15 3.40 3.40 0 0 0 11.50 0.21 0.34 0.34 0 0 0
November 21, 2025 2.66 2.93 2.93 0 0 0 12.00 0.27 0.44 0.44 0 130 0
November 21, 2025 2.30 2.51 2.51 0 22 0 12.50 0.35 0.60 0.60 0 3 0
November 21, 2025 1.92 2.13 2.13 0 0 0 13.00 0.48 0.73 0.73 0 3 0
November 21, 2025 1.55 1.76 1.76 0 0 0 13.50 0.65 0.92 0.92 0 1 0
November 21, 2025 1.24 1.45 1.45 0 0 0 14.00 0.86 1.05 1.05 0 0 0
November 21, 2025 0.96 1.19 1.19 0 0 0 14.50 1.10 1.29 1.29 0 0 0
November 21, 2025 0.73 0.94 0.94 0 0 0 15.00 1.38 1.57 1.57 0 1 0
November 21, 2025 0.55 0.75 0.75 0 0 0 15.50 1.66 1.89 1.89 0 0 0
November 21, 2025 0.42 0.60 0.60 0 0 0 16.00 2.02 2.26 2.26 0 0 0
November 21, 2025 0.30 0.48 0.48 0 0 0 16.50 2.39 2.64 2.64 0 0 0
November 21, 2025 0.22 0.37 0.37 0 0 0 17.00 2.80 3.10 3.10 0 0 0
November 21, 2025 0.11 0.23 0.23 0 0 0 18.00 3.70 4.00 4.00 0 0 0
December 19, 2025 5.55 5.80 5.80 0 0 0 9.00 0.02 0.22 0.22 0 21 0
December 19, 2025 5.05 5.30 5.30 0 0 0 9.50 0.09 0.24 0.24 0 30 0
December 19, 2025 4.55 4.80 4.80 0 10 0 10.00 0.12 0.28 0.28 0 199 0
December 19, 2025 3.60 3.85 3.85 0 1 0 11.00 0.19 0.41 0.41 0 72 0
December 19, 2025 2.60 2.95 2.95 0 10 0 12.00 0.39 0.65 0.65 0 69 0
December 19, 2025 2.18 2.52 2.52 0 0 0 12.50 0.45 0.80 0.80 0 0 0
December 19, 2025 1.81 2.16 2.16 0 62 0 13.00 0.62 0.99 0.99 0 30 0
December 19, 2025 1.45 1.81 1.81 0 0 0 13.50 0.83 1.18 1.18 0 6 0
December 19, 2025 1.21 1.51 1.51 0 113 0 14.00 1.01 1.33 1.33 0 23 0
December 19, 2025 0.97 1.24 1.24 0 0 0 14.50 1.32 1.61 1.61 0 0 0
December 19, 2025 0.73 1.01 1.01 0 39 0 15.00 1.57 1.90 1.90 0 23 0
December 19, 2025 0.57 0.83 0.83 0 32 0 15.50 1.91 2.25 2.25 0 0 0
December 19, 2025 0.40 0.67 0.67 0 135 0 16.00 2.25 2.59 2.59 0 27 0
December 19, 2025 0.32 0.55 0.55 0 4 0 16.50 2.64 3.00 3.00 0 0 0
December 19, 2025 0.22 0.46 0.46 0 41 0 17.00 3.10 3.45 3.45 0 20 0
December 19, 2025 0.12 0.32 0.32 0 19 0 18.00 3.85 4.30 4.30 0 19 0
December 19, 2025 0.01 0.20 0.20 0 25 0 20.00 5.85 6.20 6.20 0 182 0
March 20, 2026 5.50 5.80 5.80 0 10 0 9.00 0.15 0.37 0.37 0 16 0
March 20, 2026 5.00 5.35 5.35 0 0 0 9.50 0.21 0.42 0.42 0 1 0
March 20, 2026 4.55 4.85 4.85 0 70 0 10.00 0.26 0.49 0.49 0 30 0
March 20, 2026 3.50 3.90 3.90 0 5 0 11.00 0.45 0.68 0.68 0 25 0
March 20, 2026 2.73 3.05 3.05 0 97 0 12.00 0.71 0.95 0.95 -0.28 22 10
March 20, 2026 2.01 2.31 2.31 0 10 0 13.00 1.06 1.38 1.38 0 25 0
March 20, 2026 1.45 1.71 1.71 0 7 0 14.00 1.52 1.77 1.77 0 45 0
March 20, 2026 1.01 1.26 1.26 0 42 7 15.00 2.11 2.38 2.38 0 52 0
March 20, 2026 0.68 0.92 0.92 0 10 0 16.00 2.80 3.05 3.05 0 30 0
March 20, 2026 0.46 0.68 0.68 0 2 0 17.00 3.55 3.95 3.95 0 0 0
March 20, 2026 0.31 0.51 0.51 0 0 0 18.00 4.40 4.80 4.80 0 77 0
March 20, 2026 0.15 0.32 0.32 0 0 0 20.00 6.15 6.55 6.55 0 0 0
June 19, 2026 4.40 4.85 4.85 0 25 0 10.00 0.44 0.70 0.70 0 0 0
June 19, 2026 2.70 3.10 3.10 0 15 0 12.00 0.97 1.27 1.27 0 1 0
June 19, 2026 2.08 2.42 2.42 0 0 0 13.00 1.38 1.71 1.71 0 0 0
June 19, 2026 1.56 1.86 1.86 -0.09 2 2 14.00 1.91 2.20 2.20 0 1 0
June 19, 2026 1.12 1.42 1.42 0 15 0 15.00 2.49 2.81 2.81 0 0 0
June 19, 2026 0.79 1.09 1.09 0 1 0 16.00 3.15 3.50 3.50 0 0 0
June 19, 2026 0.56 0.84 0.84 0 5 0 17.00 3.90 4.25 4.25 0 50 0
June 19, 2026 0.39 0.66 0.66 0 0 0 18.00 4.75 5.10 5.10 0 0 0