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: May 24, 2022 at 2:00 p.m.   (Real-time)

  • Last price: 6.950
  • Net change: 0.020
  • Bid price: 6.940
  • Ask price: 6.950
  • 30-day historical volatility: 55.86%
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: 717
Volume: 2
Open interest: 388
Volume: 0
June 17, 2022 4.85 5.15 5.05 0 0 0 2.00 0 0.49 0.49 0 0 0
June 17, 2022 4.35 4.65 4.55 0 0 0 2.50 0 0.49 0.49 0 0 0
June 17, 2022 3.85 4.15 4.05 0 0 0 3.00 0 0.49 0.49 0 0 0
June 17, 2022 3.35 3.65 3.55 0 0 0 3.50 0 0.49 0.49 0 0 0
June 17, 2022 2.80 3.15 3.05 0 0 0 4.00 0 0.49 0.49 0 0 0
June 17, 2022 2.55 2.90 2.80 0 0 0 4.25 0 0.49 0.49 0 0 0
June 17, 2022 2.35 2.55 2.55 0 0 0 4.50 0 0.49 0.49 0 0 0
June 17, 2022 2.10 2.35 2.30 0 0 0 4.75 0 0.49 0.09 0 5 0
June 17, 2022 1.85 2.20 2.05 0 3 0 5.00 0 0.07 0.09 0 15 0
June 17, 2022 1.60 1.90 1.80 0 0 0 5.25 0 0.09 0.11 0 0 0
June 17, 2022 1.40 1.70 1.60 0 0 0 5.50 0 0.11 0.12 0 0 0
June 17, 2022 1.15 1.40 1.35 0 0 0 5.75 0 0.14 0.16 0 0 0
June 17, 2022 0.90 1.20 1.15 0 15 0 6.00 0.04 0.22 0.20 0 20 0
June 17, 2022 0.75 1.05 0.95 0 0 0 6.25 0.08 0.23 0.29 0 10 0
June 17, 2022 0.55 0.85 0.85 0 0 0 6.50 0.16 0.34 0.39 0 10 0
June 17, 2022 0.46 0.65 0.65 0 15 0 6.75 0.25 0.45 0.55 0 20 0
June 17, 2022 0.34 0.55 0.60 0 30 0 7.00 0.38 0.60 0.55 0 0 0
June 17, 2022 0.23 0.45 0.48 0 8 0 7.25 0.55 0.75 0.85 0 0 0
June 17, 2022 0.16 0.36 0.39 0 0 0 7.50 0.70 0.95 0.95 0 0 0
June 17, 2022 0.12 0.30 0.33 0 0 0 7.75 0.90 1.10 1.15 0 1 0
June 17, 2022 0.08 0.15 0.10 -0.17 171 2 8.00 1.10 1.35 1.35 0 10 0
June 17, 2022 0.05 0.24 0.21 0 0 0 8.25 1.35 1.60 1.55 0 5 0
June 17, 2022 0.04 0.18 0.19 0 6 0 8.50 1.55 1.85 1.80 0 5 0
July 15, 2022 1.85 2.15 2.10 0 0 0 5.00 0 0.11 0.14 0 0 0
July 15, 2022 1.50 1.75 1.65 0 0 0 5.50 0 0.18 0.21 0 0 0
July 15, 2022 1.30 1.50 1.45 0 0 0 5.75 0 0.23 0.26 0 0 0
July 15, 2022 1.10 1.30 1.30 0 0 0 6.00 0.12 0.30 0.33 0 15 0
July 15, 2022 0.85 1.15 1.10 0 0 0 6.25 0.23 0.39 0.44 0 0 0
July 15, 2022 0.75 1.05 0.95 0 20 0 6.50 0.31 0.55 0.60 0 10 0
July 15, 2022 0.60 0.85 0.90 0 65 0 6.75 0.42 0.60 0.70 0 0 0
July 15, 2022 0.50 0.80 0.80 0 25 0 7.00 0.50 0.75 0.85 0 0 0
July 15, 2022 0.41 0.60 0.70 0 0 0 7.25 0.70 0.90 0.95 0 0 0
July 15, 2022 0.20 0.65 0.60 0 0 0 7.50 0.90 1.10 1.10 0 0 0
July 15, 2022 0.25 0.47 0.49 0 0 0 7.75 1.05 1.30 1.35 0 0 0
July 15, 2022 0.21 0.40 0.42 0 10 0 8.00 1.25 1.50 1.45 0 0 0
July 15, 2022 0.16 0.40 0.37 0 0 0 8.25 1.45 1.65 1.70 0 0 0
July 15, 2022 0.13 0.36 0.32 0 2 0 8.50 1.70 1.90 1.90 0 0 0
August 19, 2022 2.00 2.25 2.20 0 0 0 5.00 0.04 0.25 0.23 0 0 0
August 19, 2022 1.60 1.90 1.80 0 0 0 5.50 0.15 0.31 0.33 0 0 0
August 19, 2022 1.40 1.65 1.65 0 0 0 5.75 0.22 0.38 0.42 0 5 0
August 19, 2022 1.25 1.55 1.45 0 0 0 6.00 0.28 0.48 0.55 0 5 0
August 19, 2022 0.95 1.45 1.30 0 0 0 6.25 0.38 0.55 0.65 0 0 0
August 19, 2022 0.95 1.20 1.25 0 0 0 6.50 0.48 0.70 0.80 0 10 0
August 19, 2022 0.80 1.10 1.15 0 0 0 6.75 0.55 0.80 0.90 0 10 0
August 19, 2022 0.65 1.00 1.00 0 0 0 7.00 0.75 0.95 1.05 0 0 0
August 19, 2022 0.60 0.90 0.90 0 0 0 7.25 0.85 1.15 1.20 0 0 0
August 19, 2022 0.55 0.80 0.80 0 0 0 7.50 1.00 1.30 1.40 0 0 0
August 19, 2022 0.44 0.70 0.75 0 0 0 7.75 1.20 1.45 1.55 0 0 0
August 19, 2022 0.37 0.70 0.65 0 0 0 8.00 1.40 1.70 1.70 0 0 0
August 19, 2022 0.31 0.60 0.60 0 0 0 8.25 1.60 1.90 1.85 0 0 0
August 19, 2022 0.28 0.55 0.55 0 0 0 8.50 1.80 2.10 2.05 0 0 0
September 16, 2022 4.80 5.15 5.10 0 10 0 2.00 0 0.49 0.49 0 0 0
September 16, 2022 3.85 4.10 4.10 0 0 0 3.00 0 0.49 0.49 0 0 0
September 16, 2022 3.35 3.70 3.60 0 0 0 3.50 0 0.10 0.13 0 5 0
September 16, 2022 2.90 3.25 3.15 0 0 0 4.00 0 0.13 0.15 0 0 0
September 16, 2022 2.20 2.95 2.70 0 0 0 4.50 0 0.19 0.20 0 11 0
September 16, 2022 2.05 2.35 2.30 0 0 0 5.00 0.10 0.32 0.29 0 17 0
September 16, 2022 1.65 2.00 1.90 0 0 0 5.50 0.22 0.44 0.42 0 15 0
September 16, 2022 1.55 1.80 1.80 0 0 0 5.75 0.24 0.49 0.55 0 0 0
September 16, 2022 1.35 1.70 1.65 0 32 0 6.00 0.23 0.60 0.65 0 20 0
September 16, 2022 1.20 1.45 1.50 0 0 0 6.25 0.46 0.70 0.75 0 0 0
September 16, 2022 1.05 1.35 1.35 0 0 0 6.50 0.55 0.85 0.90 0 30 0
September 16, 2022 0.90 1.25 1.25 0 0 0 6.75 0.60 0.95 1.05 0 10 0
September 16, 2022 0.80 1.15 1.15 0 2 0 7.00 0.75 1.10 1.15 0 15 0
September 16, 2022 0.70 1.05 1.05 0 0 0 7.25 0.90 1.25 1.30 0 0 0
September 16, 2022 0.65 0.95 0.95 0 0 0 7.50 1.15 1.40 1.50 0 0 0
September 16, 2022 0.50 0.85 0.85 0 0 0 7.75 1.25 1.60 1.65 0 0 0
September 16, 2022 0.45 0.80 0.80 0 18 0 8.00 1.50 1.85 1.85 0 0 0
September 16, 2022 0.40 0.70 0.70 0 0 0 8.25 1.70 1.95 2.00 0 0 0
September 16, 2022 0.35 0.65 0.65 0 2 0 8.50 1.90 2.15 2.20 0 0 0
September 16, 2022 0.28 0.55 0.60 0 1 0 9.00 2.25 2.60 2.60 0 0 0
October 21, 2022 2.05 2.40 2.35 0 0 0 5.00 0.09 0.36 0.39 0 0 0
October 21, 2022 1.70 2.10 2.00 0 0 0 5.50 0.24 0.55 0.50 0 0 0
October 21, 2022 1.50 1.90 1.85 0 0 0 5.75 0.29 0.65 0.60 0 0 0
October 21, 2022 1.35 1.75 1.80 0 0 0 6.00 0.39 0.70 0.80 0 35 0
October 21, 2022 1.20 1.65 1.65 0 0 0 6.25 0.47 0.85 0.90 0 0 0
October 21, 2022 1.15 1.45 1.50 0 0 0 6.50 0.60 0.95 1.05 0 0 0
October 21, 2022 1.00 1.35 1.40 0 0 0 6.75 0.70 1.10 1.15 0 0 0
October 21, 2022 0.90 1.25 1.30 0 0 0 7.00 0.85 1.25 1.30 0 0 0
October 21, 2022 0.75 1.15 1.20 0 0 0 7.25 1.00 1.40 1.45 0 0 0
October 21, 2022 0.70 1.05 1.10 0 0 0 7.50 1.15 1.60 1.60 0 0 0
October 21, 2022 0.60 1.05 1.05 0 0 0 7.75 1.40 1.75 1.80 0 0 0
October 21, 2022 0.55 0.90 0.95 0 0 0 8.00 1.55 1.90 1.95 0 0 0
October 21, 2022 0.47 0.90 0.90 0 0 0 8.25 1.70 2.10 2.15 0 0 0
October 21, 2022 0.45 0.85 0.80 0 0 0 8.50 1.90 2.25 2.35 0 0 0
November 18, 2022 1.55 1.95 1.90 0 0 0 6.00 0.47 0.85 0.90 0 0 0
November 18, 2022 1.40 1.80 1.75 0 0 0 6.25 0.55 0.95 1.00 0 0 0
November 18, 2022 1.25 1.60 1.65 0 0 0 6.50 0.70 1.10 1.15 0 0 0
November 18, 2022 1.10 1.50 1.55 0 0 0 6.75 0.90 1.25 1.30 0 0 0
November 18, 2022 1.00 1.40 1.45 0 0 0 7.00 0.95 1.40 1.45 0 0 0
November 18, 2022 0.90 1.30 1.35 0 0 0 7.25 1.10 1.50 1.60 0 0 0
November 18, 2022 0.80 1.20 1.25 0 0 0 7.50 1.35 1.75 1.75 0 0 0
November 18, 2022 0.80 1.15 1.20 0 0 0 7.75 1.50 1.90 1.95 0 0 0
November 18, 2022 0.65 1.05 1.10 0 0 0 8.00 1.60 2.00 2.10 0 0 0
November 18, 2022 0.60 0.90 0.95 0 0 0 8.50 2.05 2.40 2.45 0 0 0
December 16, 2022 3.90 4.30 4.15 0 0 0 3.00 0 0.16 0.18 0 0 0
December 16, 2022 3.45 3.85 3.80 0 5 0 3.50 0 0.20 0.23 0 5 0
December 16, 2022 2.75 3.55 3.30 0 0 0 4.00 0 0.27 0.30 0 19 0
December 16, 2022 2.65 2.95 2.90 0 0 0 4.50 0 0.37 0.39 0 5 0
December 16, 2022 2.25 2.65 2.60 0 0 0 5.00 0.22 0.50 0.55 0 0 0
December 16, 2022 1.90 2.25 2.25 0 40 0 5.50 0.41 0.80 0.75 0 15 0
December 16, 2022 1.60 2.00 2.00 0 53 0 6.00 0.60 0.95 1.00 0 0 0
December 16, 2022 1.35 1.75 1.75 0 0 0 6.50 0.85 1.20 1.25 0 10 0
December 16, 2022 1.15 1.55 1.55 0 12 0 7.00 1.10 1.45 1.55 0 20 0
December 16, 2022 0.95 1.35 1.40 0 0 0 7.50 1.40 1.85 1.85 0 0 0
December 16, 2022 0.80 1.20 1.25 0 105 0 8.00 1.75 2.10 2.20 0 0 0
December 16, 2022 0.65 1.05 1.10 0 0 0 8.50 2.10 2.55 2.55 0 0 0
December 16, 2022 0.50 0.90 0.95 0 60 0 9.00 2.40 2.90 2.95 0 0 0
March 17, 2023 1.10 4.75 9.00 0 0 0 5.00 0.13 2.30 9.00 0 0 0
March 17, 2023 0.95 4.60 9.00 0 0 0 5.50 0.22 2.75 9.00 0 0 0
March 17, 2023 0.80 4.45 9.00 0 0 0 6.00 0.32 3.15 9.00 0 0 0
March 17, 2023 0.70 4.30 9.00 0 0 0 6.50 0.45 3.55 9.00 0 0 0
March 17, 2023 0.60 4.15 9.00 0 7 0 7.00 0.55 3.90 9.00 0 0 0
March 17, 2023 0.50 4.00 9.00 0 0 0 7.50 0.70 4.35 9.00 0 0 0
March 17, 2023 1.00 3.90 9.00 0 0 0 8.00 0.90 4.75 9.00 0 0 0
March 17, 2023 1.00 3.80 9.00 0 0 0 8.50 1.05 5.20 9.00 0 0 0
March 17, 2023 0.31 3.70 9.00 0 0 0 9.00 1.25 5.60 9.00 0 0 0