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.

HWX – Headwater Exploration Inc.

Last update: September 7, 2025 at 12:12 p.m.   (Real-time)

  • Last price: 6.650
  • Net change: -0.130
  • Bid price: 6.600
  • Ask price: 6.680
  • 30-day historical volatility: 20.61%
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: 22,581
Volume: 0
Open interest: 11,148
Volume: 0
September 19, 2025 2.56 2.74 2.74 0 0 0 4.00 0 0.06 0.06 0 0 0
September 19, 2025 2.31 2.49 2.49 0 0 0 4.25 0 0.06 0.06 0 0 0
September 19, 2025 2.06 2.24 2.24 0 0 0 4.50 0 0.06 0.06 0 0 0
September 19, 2025 1.81 1.97 1.97 0 0 0 4.75 0 0.06 0.06 0 0 0
September 19, 2025 1.56 1.72 1.72 0 0 0 5.00 0 0.06 0.06 0 80 0
September 19, 2025 1.31 1.49 1.49 0 5 0 5.25 0 0.06 0.06 0 0 0
September 19, 2025 1.06 1.24 1.24 0 0 0 5.50 0 0.06 0.06 0 7 0
September 19, 2025 0.81 0.99 0.99 0 15 0 5.75 0 0.06 0.06 0 5 0
September 19, 2025 0.56 0.74 0.74 0 2 0 6.00 0 0.07 0.07 0 4 0
September 19, 2025 0.33 0.53 0.53 0 5 0 6.25 0.01 0.08 0.08 0 15 0
September 19, 2025 0.16 0.28 0.28 0 29 0 6.50 0.02 0.10 0.10 0 104 0
September 19, 2025 0.02 0.14 0.14 0 43 0 6.75 0.15 0.24 0.24 0 10,005 0
September 19, 2025 0.01 0.07 0.07 0 1,580 0 7.00 0.29 0.45 0.45 0 1 0
September 19, 2025 0 0.08 0.08 0 10 0 7.25 0.50 0.69 0.69 0 15 0
September 19, 2025 0 0.06 0.06 0 20,000 0 7.50 0.75 0.94 0.94 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 7.75 1.00 1.20 1.20 0 0 0
September 19, 2025 0 0.06 0.06 0 260 0 8.00 1.25 1.44 1.44 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 8.25 1.50 1.69 1.69 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 8.50 1.75 1.94 1.94 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 9.00 2.25 2.45 2.45 0 0 0
October 17, 2025 2.06 2.24 2.24 0 0 0 4.50 0 0.07 0.07 0 0 0
October 17, 2025 1.81 1.99 1.99 0 0 0 4.75 0 0.09 0.09 0 0 0
October 17, 2025 1.56 1.74 1.74 0 0 0 5.00 0 0.08 0.08 0 0 0
October 17, 2025 1.31 1.49 1.49 0 0 0 5.25 0 0.09 0.09 0 0 0
October 17, 2025 1.06 1.22 1.22 0 0 0 5.50 0.01 0.10 0.10 0 0 0
October 17, 2025 0.81 1.02 1.02 0 0 0 5.75 0.01 0.12 0.12 0 0 0
October 17, 2025 0.61 0.77 0.77 0 0 0 6.00 0.02 0.13 0.13 0 0 0
October 17, 2025 0.35 0.55 0.55 0 1 0 6.25 0.06 0.16 0.16 0 0 0
October 17, 2025 0.21 0.31 0.31 0 20 0 6.50 0.14 0.26 0.26 0 0 0
October 17, 2025 0.08 0.20 0.20 0 0 0 6.75 0.27 0.39 0.39 0 0 0
October 17, 2025 0.02 0.12 0.12 0 30 0 7.00 0.43 0.60 0.60 0 2 0
October 17, 2025 0.02 0.09 0.09 0 0 0 7.25 0.64 0.80 0.80 0 0 0
October 17, 2025 0 0.07 0.07 0 0 0 7.50 0.85 1.04 1.04 0 0 0
October 17, 2025 0 0.08 0.08 0 0 0 7.75 1.10 1.29 1.29 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 8.00 1.35 1.54 1.54 0 0 0
October 17, 2025 0 0.07 0.07 0 0 0 8.25 1.60 1.79 1.79 0 0 0
October 17, 2025 0 0.07 0.07 0 0 0 8.50 1.85 2.04 2.04 0 0 0
November 21, 2025 1.56 1.72 1.72 0 0 0 5.00 0.01 0.12 0.12 0 0 0
November 21, 2025 1.07 1.29 1.29 0 0 0 5.50 0.03 0.14 0.14 0 0 0
November 21, 2025 0.83 1.00 1.00 0 0 0 5.75 0.04 0.15 0.15 0 0 0
November 21, 2025 0.61 0.78 0.78 0 0 0 6.00 0.06 0.18 0.18 0 5 0
November 21, 2025 0.42 0.61 0.61 0 0 0 6.25 0.11 0.25 0.25 0 0 0
November 21, 2025 0.26 0.42 0.42 0 0 0 6.50 0.21 0.36 0.36 0 0 0
November 21, 2025 0.14 0.30 0.30 0 10 0 6.75 0.33 0.48 0.48 0 300 0
November 21, 2025 0.06 0.21 0.21 0 0 0 7.00 0.50 0.65 0.65 0 38 0
November 21, 2025 0.02 0.16 0.16 0 0 0 7.25 0.71 0.86 0.86 0 0 0
November 21, 2025 0.02 0.12 0.12 0 13 0 7.50 0.91 1.08 1.08 0 0 0
November 21, 2025 0.02 0.09 0.09 0 0 0 7.75 1.10 1.34 1.34 0 0 0
November 21, 2025 0 0.07 0.07 0 0 0 8.00 1.31 1.59 1.59 0 0 0
November 21, 2025 0 0.11 0.11 0 0 0 8.25 1.55 1.84 1.84 0 0 0
November 21, 2025 0 0.11 0.11 0 0 0 8.50 1.80 2.09 2.09 0 0 0
December 19, 2025 3.55 3.75 3.75 0 0 0 3.00 0 0.12 0.12 0 0 0
December 19, 2025 2.51 2.77 2.77 0 2 0 4.00 0 0.13 0.13 0 0 0
December 19, 2025 2.03 2.23 2.23 0 0 0 4.50 0 0.14 0.14 0 0 0
December 19, 2025 1.55 1.74 1.74 0 0 0 5.00 0.01 0.16 0.16 0 0 0
December 19, 2025 1.07 1.27 1.27 0 0 0 5.50 0.04 0.18 0.18 0 0 0
December 19, 2025 0.84 1.04 1.04 0 0 0 5.75 0.06 0.20 0.20 0 0 0
December 19, 2025 0.62 0.83 0.83 0 50 0 6.00 0.08 0.23 0.23 0 0 0
December 19, 2025 0.41 0.63 0.63 0 0 0 6.25 0.12 0.30 0.30 0 0 0
December 19, 2025 0.28 0.47 0.47 0 30 0 6.50 0.21 0.40 0.40 0 30 0
December 19, 2025 0.17 0.37 0.37 0 0 0 6.75 0.34 0.53 0.53 0 0 0
December 19, 2025 0.10 0.27 0.27 0 6 0 7.00 0.50 0.70 0.70 0 10 0
December 19, 2025 0.06 0.22 0.22 0 0 0 7.25 0.70 0.90 0.90 0 0 0
December 19, 2025 0.02 0.17 0.17 0 105 0 7.50 0.91 1.11 1.11 0 0 0
December 19, 2025 0.02 0.13 0.13 0 0 0 7.75 1.01 1.39 1.39 0 0 0
December 19, 2025 0.02 0.11 0.11 0 59 0 8.00 1.31 1.59 1.59 0 0 0
December 19, 2025 0 0.07 0.07 0 0 0 8.25 1.55 1.84 1.84 0 0 0
December 19, 2025 0 0.13 0.13 0 0 0 8.50 1.80 2.09 2.09 0 0 0
December 19, 2025 0 0.13 0.13 0 0 0 9.00 2.30 2.59 2.59 0 0 0
January 16, 2026 1.06 1.29 1.29 0 0 0 5.50 0.06 0.20 0.20 0 0 0
January 16, 2026 0.83 1.05 1.05 0 0 0 5.75 0.06 0.22 0.22 0 0 0
January 16, 2026 0.60 0.83 0.83 0 0 0 6.00 0.10 0.28 0.28 0 0 0
January 16, 2026 0.41 0.65 0.65 0 0 0 6.25 0.15 0.37 0.37 0 0 0
January 16, 2026 0.28 0.50 0.50 0 0 0 6.50 0.25 0.48 0.48 0 0 0
January 16, 2026 0.19 0.39 0.39 0 0 0 6.75 0.41 0.63 0.63 0 0 0
January 16, 2026 0.12 0.32 0.32 0 0 0 7.00 0.57 0.81 0.81 0 0 0
January 16, 2026 0.08 0.25 0.25 0 0 0 7.25 0.77 1.01 1.01 0 0 0
January 16, 2026 0.04 0.20 0.20 0 22 0 7.50 0.99 1.23 1.23 0 0 0
January 16, 2026 0.02 0.16 0.16 0 0 0 7.75 1.19 1.43 1.43 0 0 0
January 16, 2026 0.02 0.13 0.13 0 0 0 8.00 1.40 1.69 1.69 0 0 0
January 16, 2026 0.01 0.10 0.10 0 0 0 8.25 1.60 1.94 1.94 0 0 0
January 16, 2026 0 0.15 0.15 0 0 0 8.50 1.85 2.19 2.19 0 10 0
February 20, 2026 0.81 1.08 1.08 0 0 0 5.75 0.06 0.25 0.25 0 0 0
February 20, 2026 0.66 0.86 0.86 0 0 0 6.00 0.14 0.31 0.31 0 0 0
February 20, 2026 0.48 0.68 0.68 0 0 0 6.25 0.21 0.43 0.43 0 0 0
February 20, 2026 0.34 0.55 0.55 0 0 0 6.50 0.29 0.55 0.55 0 0 0
February 20, 2026 0.22 0.43 0.43 0 0 0 6.75 0.46 0.68 0.68 0 50 0
February 20, 2026 0.13 0.35 0.35 0 0 0 7.00 0.66 0.84 0.84 0 0 0
February 20, 2026 0.08 0.25 0.25 0 0 0 7.25 0.81 1.06 1.06 0 0 0
February 20, 2026 0.04 0.25 0.25 0 0 0 7.50 1.01 1.26 1.26 0 0 0
February 20, 2026 0.02 0.20 0.20 0 0 0 7.75 1.21 1.48 1.48 0 0 0
February 20, 2026 0.02 0.17 0.17 0 0 0 8.00 1.46 1.69 1.69 0 0 0
March 20, 2026 3.50 3.75 3.75 0 0 0 3.00 0 0.16 0.16 0 0 0
March 20, 2026 2.46 2.73 2.73 0 0 0 4.00 0.01 0.17 0.17 0 0 0
March 20, 2026 1.98 2.25 2.25 0 0 0 4.50 0.01 0.20 0.20 0 0 0
March 20, 2026 1.51 1.78 1.78 0 0 0 5.00 0.04 0.21 0.21 0 0 0
March 20, 2026 1.06 1.33 1.33 0 0 0 5.50 0.06 0.24 0.24 0 0 0
March 20, 2026 0.66 0.91 0.91 0 0 0 6.00 0.16 0.36 0.36 0 340 0
March 20, 2026 0.37 0.60 0.60 0 0 0 6.50 0.36 0.58 0.58 0 15 0
March 20, 2026 0.16 0.41 0.41 0 26 0 7.00 0.65 0.89 0.89 0 1 0
March 20, 2026 0.08 0.31 0.31 0 0 0 7.50 1.01 1.30 1.30 0 20 0
March 20, 2026 0.11 0.21 0.21 0 220 0 8.00 1.46 1.71 1.71 0 30 0
March 20, 2026 0.02 0.14 0.14 0 0 0 8.50 1.85 2.19 2.19 0 0 0
March 20, 2026 0.01 0.18 0.18 0 0 0 9.00 2.35 2.69 2.69 0 10 0
June 19, 2026 1.48 1.84 1.84 0 5 0 5.00 0.08 0.31 0.31 0 0 0
June 19, 2026 1.06 1.39 1.39 0 0 0 5.50 0.13 0.38 0.38 0 0 0
June 19, 2026 0.71 1.03 1.03 0 0 0 6.00 0.25 0.41 0.41 0 0 0
June 19, 2026 0.42 0.71 0.71 0 8 0 6.50 0.47 0.75 0.75 0 20 0
June 19, 2026 0.21 0.50 0.50 0 0 0 7.00 0.76 1.05 1.05 0 21 0
June 19, 2026 0.09 0.39 0.39 0 8 0 7.50 1.11 1.44 1.44 0 0 0
June 19, 2026 0.04 0.29 0.29 0 17 0 8.00 1.56 1.86 1.86 0 0 0
June 19, 2026 0.02 0.21 0.21 0 0 0 8.50 1.95 2.29 2.29 0 0 0
June 19, 2026 0.02 0.14 0.14 0 0 0 9.00 2.35 2.79 2.79 0 10 0