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 18, 2025 at 7:26 p.m.   (Real-time)

  • Last price: 7.710
  • Net change: -0.040
  • Bid price: 7.690
  • Ask price: 7.760
  • 30-day historical volatility: 27.58%
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: 27,156
Volume: 365
Open interest: 11,209
Volume: 45
September 19, 2025 3.65 3.80 3.80 0 0 0 4.00 0 0.04 0.04 0 0 0
September 19, 2025 3.40 3.55 3.55 0 0 0 4.25 0 0.04 0.04 0 0 0
September 19, 2025 3.15 3.30 3.30 0 0 0 4.50 0 0.04 0.04 0 0 0
September 19, 2025 2.91 3.05 3.05 0 0 0 4.75 0 0.04 0.04 0 0 0
September 19, 2025 2.66 2.79 2.79 0 0 0 5.00 0 0.04 0.04 0 80 0
September 19, 2025 2.41 2.54 2.54 0 5 0 5.25 0 0.05 0.05 0 0 0
September 19, 2025 2.16 2.29 2.29 0 0 0 5.50 0 0.05 0.05 0 7 0
September 19, 2025 1.91 2.04 2.04 0 10 0 5.75 0 0.05 0.05 0 5 0
September 19, 2025 1.66 1.79 1.79 0 2 0 6.00 0 0.05 0.05 0 4 0
September 19, 2025 1.41 1.54 1.54 0 5 0 6.25 0 0.05 0.05 0 15 0
September 19, 2025 1.16 1.29 1.29 0 29 0 6.50 0 0.05 0.05 0 104 0
September 19, 2025 0.91 1.04 1.04 0 28 0 6.75 0 0.05 0.05 0 10,005 0
September 19, 2025 0.66 0.79 0.79 0 1,579 0 7.00 0 0.05 0.05 0 1 0
September 19, 2025 0.38 0.57 0.57 0 10 0 7.25 0 0.49 0.49 0 15 0
September 19, 2025 0 0.32 0.32 0 20,000 0 7.50 0 0.05 0.05 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 7.75 0 0.14 0.14 0 0 0
September 19, 2025 0 0.02 0.02 0 260 0 8.00 0.21 0.34 0.34 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 8.25 0.49 0.59 0.59 0 0 0
September 19, 2025 0 0.05 0.05 0 0 0 8.50 0.71 0.84 0.84 0 0 0
September 19, 2025 0 0.04 0.04 0 0 0 9.00 1.21 1.34 1.34 0 0 0
October 17, 2025 3.15 3.35 3.35 0 0 0 4.50 0 0.07 0.07 0 0 0
October 17, 2025 2.88 3.10 3.10 0 0 0 4.75 0 0.07 0.07 0 0 0
October 17, 2025 2.63 2.79 2.79 0 0 0 5.00 0 0.07 0.07 0 0 0
October 17, 2025 2.38 2.54 2.54 0 0 0 5.25 0 0.07 0.07 0 0 0
October 17, 2025 2.13 2.29 2.29 0 0 0 5.50 0 0.07 0.07 0 0 0
October 17, 2025 1.88 2.04 2.04 0 0 0 5.75 0 0.07 0.07 0 0 0
October 17, 2025 1.63 1.79 1.79 0 0 0 6.00 0 0.09 0.09 0 0 0
October 17, 2025 1.38 1.54 1.54 0 1 0 6.25 0 0.08 0.08 0 0 0
October 17, 2025 1.13 1.29 1.29 0 30 0 6.50 0 0.10 0.10 0 0 0
October 17, 2025 0.88 1.04 1.04 0 0 0 6.75 0.01 0.10 0.10 0 0 0
October 17, 2025 0.66 0.84 0.84 0 31 0 7.00 0.02 0.11 0.11 0 2 0
October 17, 2025 0.41 0.59 0.59 0 1 0 7.25 0.04 0.16 0.16 0 0 0
October 17, 2025 0.24 0.38 0.38 0 0 0 7.50 0.10 0.25 0.25 0 15 0
October 17, 2025 0.10 0.25 0.25 -0.09 500 250 7.75 0.23 0.37 0.37 0 0 0
October 17, 2025 0.04 0.16 0.16 0 0 0 8.00 0.37 0.57 0.57 0 0 0
October 17, 2025 0.02 0.10 0.10 0 0 0 8.25 0.59 0.79 0.79 0 0 0
October 17, 2025 0 0.07 0.07 0 0 0 8.50 0.81 1.00 1.00 0 0 0
October 17, 2025 0 0.08 0.08 0 0 0 8.75 1.05 1.25 1.25 0 0 0
November 21, 2025 2.63 2.82 2.82 0 0 0 5.00 0 0.11 0.11 0 0 0
November 21, 2025 2.13 2.32 2.32 0 0 0 5.50 0 0.12 0.12 0 0 0
November 21, 2025 1.88 2.07 2.07 0 0 0 5.75 0 0.13 0.13 0 0 0
November 21, 2025 1.63 1.82 1.82 0 0 0 6.00 0.02 0.14 0.14 0 5 0
November 21, 2025 1.40 1.59 1.59 0 0 0 6.25 0.03 0.12 0.12 0 0 0
November 21, 2025 1.16 1.35 1.35 0 0 0 6.50 0.04 0.15 0.15 0 0 0
November 21, 2025 0.93 1.11 1.11 0 10 0 6.75 0.07 0.18 0.18 -0.08 350 45
November 21, 2025 0.71 0.91 0.91 0 200 0 7.00 0.09 0.23 0.23 0 38 0
November 21, 2025 0.56 0.71 0.71 0 2,400 0 7.25 0.16 0.30 0.30 0 0 0
November 21, 2025 0.40 0.56 0.56 0 13 0 7.50 0.25 0.41 0.41 0 0 0
November 21, 2025 0.31 0.44 0.44 0 700 0 7.75 0.38 0.55 0.55 0 0 0
November 21, 2025 0.21 0.34 0.34 0 200 0 8.00 0.54 0.69 0.69 0 0 0
November 21, 2025 0.14 0.26 0.26 0 0 0 8.25 0.72 0.87 0.87 0 0 0
November 21, 2025 0.09 0.18 0.18 0 0 0 8.50 0.90 1.09 1.09 0 0 0
November 21, 2025 0.06 0.15 0.15 0 0 0 8.75 1.10 1.29 1.29 0 0 0
December 19, 2025 4.60 4.85 4.85 0 0 0 3.00 0 0.13 0.13 0 0 0
December 19, 2025 3.60 3.85 3.85 0 2 0 4.00 0 0.13 0.13 0 0 0
December 19, 2025 3.10 3.35 3.35 0 0 0 4.50 0 0.14 0.14 0 0 0
December 19, 2025 2.62 2.84 2.84 0 0 0 5.00 0 0.14 0.14 0 0 0
December 19, 2025 2.12 2.34 2.34 0 0 0 5.50 0 0.16 0.16 0 0 0
December 19, 2025 1.89 2.09 2.09 0 0 0 5.75 0.02 0.17 0.17 0 0 0
December 19, 2025 1.64 1.84 1.84 0 50 30 6.00 0.03 0.15 0.15 0 0 0
December 19, 2025 1.42 1.64 1.64 0 0 0 6.25 0.05 0.17 0.17 0 0 0
December 19, 2025 1.19 1.39 1.39 0 30 0 6.50 0.07 0.22 0.22 0 30 0
December 19, 2025 0.98 1.19 1.19 0 0 0 6.75 0.10 0.24 0.24 0 0 0
December 19, 2025 0.77 0.99 0.99 0 6 0 7.00 0.14 0.30 0.30 0 10 0
December 19, 2025 0.58 0.79 0.79 0 0 0 7.25 0.20 0.37 0.37 0 0 0
December 19, 2025 0.45 0.64 0.64 0 125 0 7.50 0.28 0.47 0.47 0 0 0
December 19, 2025 0.32 0.52 0.52 0 0 0 7.75 0.41 0.60 0.60 0 0 0
December 19, 2025 0.22 0.37 0.37 0 69 0 8.00 0.55 0.77 0.77 0 0 0
December 19, 2025 0.16 0.33 0.33 0 200 0 8.25 0.74 0.94 0.94 0 0 0
December 19, 2025 0.10 0.27 0.27 0 0 0 8.50 0.91 1.14 1.14 0 0 0
December 19, 2025 0.06 0.20 0.20 0 0 0 8.75 1.11 1.34 1.34 0 0 0
December 19, 2025 0.02 0.15 0.15 0 0 0 9.00 1.32 1.55 1.55 0 0 0
January 16, 2026 2.12 2.37 2.37 0 0 0 5.50 0.02 0.18 0.18 0 0 0
January 16, 2026 1.89 2.14 2.14 0 0 0 5.75 0.03 0.19 0.19 0 0 0
January 16, 2026 1.64 1.89 1.89 0 0 0 6.00 0.05 0.21 0.21 0 0 0
January 16, 2026 1.41 1.64 1.64 0 0 0 6.25 0.07 0.16 0.16 0 0 0
January 16, 2026 1.19 1.39 1.39 0 0 0 6.50 0.10 0.26 0.26 0 0 0
January 16, 2026 0.98 1.19 1.19 0 0 0 6.75 0.14 0.31 0.31 0 0 0
January 16, 2026 0.77 0.99 0.99 0 0 0 7.00 0.19 0.37 0.37 0 0 0
January 16, 2026 0.59 0.84 0.84 0 0 0 7.25 0.26 0.46 0.46 0 0 0
January 16, 2026 0.46 0.69 0.69 0 22 0 7.50 0.37 0.57 0.57 0 0 0
January 16, 2026 0.36 0.54 0.54 0 0 0 7.75 0.50 0.74 0.74 0 0 0
January 16, 2026 0.26 0.47 0.47 0 0 0 8.00 0.66 0.89 0.89 0 0 0
January 16, 2026 0.19 0.38 0.38 0 0 0 8.25 0.85 1.04 1.04 0 0 0
January 16, 2026 0.14 0.33 0.33 0 0 0 8.50 1.03 1.24 1.24 0 10 0
January 16, 2026 0.10 0.28 0.28 0 0 0 8.75 1.23 1.44 1.44 0 0 0
February 20, 2026 2.12 2.39 2.39 0 0 0 5.50 0.02 0.19 0.19 0 0 0
February 20, 2026 1.87 2.14 2.14 0 0 0 5.75 0.05 0.23 0.23 0 0 0
February 20, 2026 1.64 1.89 1.89 0 0 0 6.00 0.07 0.24 0.24 0 0 0
February 20, 2026 1.43 1.69 1.69 0 0 0 6.25 0.10 0.29 0.29 0 0 0
February 20, 2026 1.21 1.44 1.44 0 0 0 6.50 0.12 0.32 0.32 0 0 0
February 20, 2026 0.99 1.24 1.24 0 9 0 6.75 0.16 0.38 0.38 0 50 0
February 20, 2026 0.79 1.07 1.07 0 0 0 7.00 0.21 0.43 0.43 0 0 0
February 20, 2026 0.62 0.89 0.89 0 0 0 7.25 0.28 0.53 0.53 0 0 0
February 20, 2026 0.50 0.75 0.75 0 0 0 7.50 0.39 0.65 0.65 0 0 0
February 20, 2026 0.40 0.64 0.64 0 200 0 7.75 0.52 0.80 0.80 0 0 0
February 20, 2026 0.32 0.54 0.54 -0.14 0 84 8.00 0.69 0.99 0.99 0 0 0
February 20, 2026 0.25 0.47 0.47 0 0 0 8.25 0.87 1.14 1.14 0 0 0
February 20, 2026 0.20 0.39 0.39 0 0 0 8.50 1.08 1.34 1.34 0 0 0
February 20, 2026 0.16 0.35 0.35 0 0 0 8.75 1.28 1.54 1.54 0 0 0
March 20, 2026 4.55 4.90 4.90 0 0 0 3.00 0 0.16 0.16 0 0 0
March 20, 2026 3.55 3.90 3.90 0 0 0 4.00 0 0.17 0.17 0 0 0
March 20, 2026 3.05 3.40 3.40 0 0 0 4.50 0 0.19 0.19 0 0 0
March 20, 2026 2.59 2.89 2.89 0 0 0 5.00 0.02 0.21 0.21 0 0 0
March 20, 2026 2.11 2.39 2.39 0 0 0 5.50 0.03 0.24 0.24 0 0 0
March 20, 2026 1.66 1.94 1.94 0 0 0 6.00 0.09 0.29 0.29 0 340 0
March 20, 2026 1.23 1.49 1.49 0 0 0 6.50 0.15 0.38 0.38 0 15 0
March 20, 2026 1.02 1.29 1.29 0 0 0 6.75 0.19 0.43 0.43 0 0 0
March 20, 2026 0.84 1.14 1.14 0 26 0 7.00 0.25 0.50 0.50 0 1 0
March 20, 2026 0.67 0.97 0.97 0 0 0 7.25 0.32 0.60 0.60 0 0 0
March 20, 2026 0.56 0.84 0.84 -0.19 0 1 7.50 0.43 0.72 0.72 0 20 0
March 20, 2026 0.46 0.69 0.69 0 0 0 7.75 0.57 0.87 0.87 0 0 0
March 20, 2026 0.38 0.59 0.59 0 325 0 8.00 0.74 1.04 1.04 0 30 0
March 20, 2026 0.31 0.54 0.54 0 0 0 8.25 0.91 1.19 1.19 0 0 0
March 20, 2026 0.26 0.46 0.46 0 0 0 8.50 1.11 1.39 1.39 0 0 0
March 20, 2026 0.20 0.40 0.40 0 0 0 8.75 1.31 1.54 1.54 0 0 0
March 20, 2026 0.16 0.35 0.35 0 0 0 9.00 1.51 1.79 1.79 0 10 0
June 19, 2026 2.57 2.94 2.94 0 5 0 5.00 0.03 0.26 0.26 0 0 0
June 19, 2026 2.11 2.44 2.44 0 0 0 5.50 0.09 0.33 0.33 0 0 0
June 19, 2026 1.66 1.99 1.99 0 0 0 6.00 0.14 0.39 0.39 0 0 0
June 19, 2026 1.25 1.50 1.50 0 8 0 6.50 0.21 0.50 0.50 0 10 0
June 19, 2026 0.85 1.24 1.24 0 40 0 7.00 0.32 0.64 0.64 0 27 0
June 19, 2026 0.56 0.93 0.93 0 8 0 7.50 0.50 0.86 0.86 0 0 0
June 19, 2026 0.36 0.72 0.72 0 17 0 8.00 0.81 1.18 1.18 0 0 0
June 19, 2026 0.24 0.57 0.57 0 0 0 8.50 1.16 1.54 1.54 0 0 0
June 19, 2026 0.14 0.46 0.46 0 0 0 9.00 1.51 1.94 1.94 0 10 0
September 18, 2026 1.70 2.05 2.05 0 0 0 6.00 0.11 0.54 0.54 0 0 0
September 18, 2026 1.30 1.65 1.65 0 0 0 6.50 0.22 0.69 0.69 0 0 0
September 18, 2026 0.85 1.34 1.34 0 0 0 7.00 0.38 0.89 0.89 0 0 0
September 18, 2026 0.60 1.09 1.09 0 0 0 7.50 0.65 1.09 1.09 0 0 0
September 18, 2026 0.37 0.72 0.72 0 0 0 8.00 0.90 1.39 1.39 0 0 0
September 18, 2026 0.24 0.55 0.55 0 0 0 8.50 1.25 1.74 1.74 0 0 0
September 18, 2026 0.20 0.59 0.59 0 0 0 9.00 1.60 2.09 2.09 0 0 0