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: April 1, 2023 at 10:05 p.m.   (Real-time)

  • Last price: 6.310
  • Net change: -0.020
  • Bid price: 6.300
  • Ask price: 6.350
  • 30-day historical volatility: 37.64%
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: 3,999
Volume: 43
Open interest: 1,746
Volume: 4
April 21, 2023 2.21 2.42 2.42 0 0 0 4.00 0 0.49 0.49 0 5 0
April 21, 2023 1.71 1.92 1.92 0 0 0 4.50 0 0.11 0.11 0 0 0
April 21, 2023 1.47 1.68 1.68 0 0 0 4.75 0 0.04 0.04 0 0 0
April 21, 2023 1.23 1.43 1.43 0 0 0 5.00 0 0.06 0.06 0 60 0
April 21, 2023 0.99 1.36 1.36 0 0 0 5.25 0 0.07 0.07 0 0 0
April 21, 2023 0.75 1.13 1.13 0 0 0 5.50 0 0.09 0.09 0 52 0
April 21, 2023 0.53 0.74 0.74 0 12 0 5.75 0 0.13 0.13 0 75 0
April 21, 2023 0.33 0.54 0.54 -0.06 72 5 6.00 0.06 0.20 0.20 0 10 0
April 21, 2023 0.23 0.38 0.38 0 19 0 6.25 0.15 0.29 0.29 0 0 0
April 21, 2023 0.11 0.25 0.25 0 210 0 6.50 0.26 0.42 0.42 0 0 0
April 21, 2023 0.03 0.16 0.16 0 79 0 6.75 0.39 0.60 0.60 0 32 0
April 21, 2023 0 0.10 0.10 0 152 0 7.00 0.61 0.80 0.80 0 12 0
April 21, 2023 0 0.08 0.08 0 0 0 7.25 0.83 1.03 1.03 0 0 0
April 21, 2023 0 0.07 0.07 0 15 0 7.50 1.07 1.27 1.27 0 0 0
April 21, 2023 0 0.06 0.06 0 169 0 7.75 1.30 1.51 1.51 0 0 0
April 21, 2023 0 0.11 0.11 0 5 0 8.00 1.54 1.75 1.75 0 0 0
April 21, 2023 0 0.11 0.11 0 0 0 8.25 1.79 2.01 2.01 0 0 0
April 21, 2023 0 0.49 0.49 0 0 0 8.50 2.04 2.25 2.25 0 0 0
May 19, 2023 2.12 2.60 2.60 0 5 0 4.00 0 0.12 0.12 0 0 0
May 19, 2023 1.71 2.10 2.10 0 0 0 4.50 0 0.15 0.15 0 30 0
May 19, 2023 1.51 1.87 1.87 0 0 0 4.75 0 0.17 0.17 0 0 0
May 19, 2023 1.21 1.65 1.65 0 0 0 5.00 0 0.20 0.20 0 0 0
May 19, 2023 1.01 1.44 1.44 0 0 0 5.25 0.04 0.25 0.25 0 0 0
May 19, 2023 0.81 1.24 1.24 0 1 0 5.50 0.10 0.30 0.30 0 0 0
May 19, 2023 0.70 1.06 1.06 0 0 0 5.75 0.16 0.39 0.39 0 62 0
May 19, 2023 0.51 0.93 0.93 0 20 0 6.00 0.22 0.51 0.51 0 13 0
May 19, 2023 0.41 0.79 0.79 0 0 0 6.25 0.30 0.65 0.65 0 0 0
May 19, 2023 0.27 0.67 0.67 0 107 0 6.50 0.42 0.78 0.78 0 0 0
May 19, 2023 0.19 0.52 0.52 0 103 0 6.75 0.52 0.93 0.93 0 0 0
May 19, 2023 0.14 0.43 0.43 0 97 0 7.00 0.71 1.10 1.10 0 0 0
May 19, 2023 0.10 0.34 0.34 0 10 0 7.25 0.81 1.28 1.28 0 0 0
May 19, 2023 0.06 0.26 0.26 0 150 0 7.50 1.01 1.49 1.49 0 0 0
May 19, 2023 0 0.19 0.19 0 0 0 8.00 1.51 1.93 1.93 0 0 0
June 16, 2023 3.25 3.45 3.45 0 2 0 3.00 0 0.11 0.11 0 0 0
June 16, 2023 2.33 2.50 2.50 0 10 0 4.00 0 0.09 0.09 0 5 0
June 16, 2023 1.86 2.02 2.02 0 0 0 4.50 0 0.12 0.12 0 30 0
June 16, 2023 1.64 1.80 1.80 0 0 0 4.75 0.05 0.14 0.14 0 0 0
June 16, 2023 1.41 1.59 1.59 0 18 0 5.00 0.09 0.17 0.17 0 11 0
June 16, 2023 1.21 1.38 1.38 0 0 0 5.25 0.14 0.23 0.23 0 0 0
June 16, 2023 1.01 1.19 1.19 -0.09 100 30 5.50 0.19 0.31 0.31 0 277 0
June 16, 2023 0.83 1.03 1.03 0 0 0 5.75 0.26 0.39 0.39 0 10 0
June 16, 2023 0.71 0.87 0.87 0 130 0 6.00 0.34 0.50 0.50 0 51 0
June 16, 2023 0.56 0.92 0.92 0 0 0 6.25 0.44 0.62 0.62 0 10 0
June 16, 2023 0.44 0.62 0.62 0 14 0 6.50 0.56 0.74 0.74 0 40 0
June 16, 2023 0.34 0.53 0.53 0 14 0 6.75 0.72 0.90 0.90 0 25 0
June 16, 2023 0.26 0.43 0.43 0 140 0 7.00 0.88 1.06 1.06 0 0 0
June 16, 2023 0.21 0.35 0.35 0 30 0 7.25 1.03 1.23 1.23 0 0 0
June 16, 2023 0.16 0.29 0.29 0 112 0 7.50 1.23 1.42 1.42 0 0 0
June 16, 2023 0.09 0.19 0.19 0 40 0 8.00 1.67 1.83 1.83 0 0 0
June 16, 2023 0.03 0.13 0.13 0 20 0 8.50 2.01 2.39 2.39 0 0 0
June 16, 2023 0 0.10 0.10 0 207 0 9.00 2.50 2.77 2.77 0 0 0
July 21, 2023 1.81 2.21 2.21 0 0 0 4.50 0.08 0.19 0.19 0 0 0
July 21, 2023 1.41 1.81 1.81 0 0 0 5.00 0.18 0.29 0.29 0 0 0
July 21, 2023 1.21 1.47 1.47 0 0 0 5.25 0.25 0.37 0.37 0 0 0
July 21, 2023 1.10 1.30 1.30 0 0 0 5.50 0.32 0.46 0.46 0 65 0
July 21, 2023 0.91 1.32 1.32 0 0 0 5.75 0.41 0.57 0.57 0 15 0
July 21, 2023 0.80 1.02 1.02 0 0 0 6.00 0.50 0.68 0.68 0 95 0
July 21, 2023 0.70 0.89 0.89 0 10 0 6.25 0.60 0.81 0.81 0 0 0
July 21, 2023 0.53 0.78 0.78 0 10 0 6.50 0.73 0.95 0.95 0 0 0
July 21, 2023 0.44 0.67 0.67 0 0 0 6.75 0.90 1.10 1.10 0 0 0
July 21, 2023 0.37 0.57 0.57 0 70 0 7.00 1.02 1.26 1.26 0 0 0
July 21, 2023 0.30 0.49 0.49 0 30 0 7.25 1.20 1.42 1.42 0 0 0
July 21, 2023 0.25 0.42 0.42 0 68 0 7.50 1.31 1.61 1.61 0 0 0
August 18, 2023 1.90 2.25 2.25 0 0 0 4.50 0.14 0.24 0.24 0 0 0
August 18, 2023 1.51 1.87 1.87 0 0 0 5.00 0.23 0.36 0.36 0 4 0
August 18, 2023 1.31 1.54 1.54 0 0 0 5.25 0.30 0.45 0.45 0 0 0
August 18, 2023 1.20 1.39 1.39 0 0 0 5.50 0.41 0.55 0.55 0 20 0
August 18, 2023 1.01 1.24 1.24 0 0 0 5.75 0.50 0.65 0.65 0 40 0
August 18, 2023 0.90 1.12 1.12 0 0 0 6.00 0.60 0.78 0.78 0 0 0
August 18, 2023 0.80 1.00 1.00 0 0 0 6.25 0.70 0.90 0.90 0 0 0
August 18, 2023 0.70 0.89 0.89 0 0 0 6.50 0.83 1.05 1.05 0 0 0
August 18, 2023 0.60 0.78 0.78 0 13 0 6.75 1.00 1.20 1.20 0 0 0
August 18, 2023 0.50 0.70 0.70 0 2 0 7.00 1.11 1.36 1.36 0 0 0
August 18, 2023 0.40 0.62 0.62 0 10 0 7.25 1.30 1.53 1.53 0 0 0
August 18, 2023 0.35 0.55 0.55 0 33 0 7.50 1.50 1.70 1.70 0 0 0
September 15, 2023 3.05 3.75 3.75 0 0 0 3.00 0 0.05 0.05 0 12 0
September 15, 2023 2.21 2.88 2.88 0 0 0 4.00 0.08 0.19 0.19 0 17 0
September 15, 2023 1.91 2.32 2.32 0 0 0 4.50 0.19 0.29 0.29 0 43 0
September 15, 2023 1.60 1.93 1.93 0 0 0 5.00 0.26 0.31 0.31 -0.03 295 4
September 15, 2023 1.40 1.64 1.64 0 0 0 5.25 0.39 0.53 0.53 0 0 0
September 15, 2023 1.30 1.48 1.48 0 0 0 5.50 0.47 0.62 0.62 0 65 0
September 15, 2023 1.10 1.34 1.34 0 0 0 5.75 0.57 0.75 0.75 0 0 0
September 15, 2023 1.00 1.33 1.33 0 2 0 6.00 0.67 0.87 0.87 0 20 0
September 15, 2023 0.90 1.11 1.11 0 0 0 6.25 0.80 1.01 1.01 0 0 0
September 15, 2023 0.80 1.00 1.00 0 27 0 6.50 0.93 1.14 1.14 0 0 0
September 15, 2023 0.70 0.90 0.90 0 0 0 6.75 1.04 1.31 1.31 0 0 0
September 15, 2023 0.60 0.81 0.81 0 56 0 7.00 1.20 1.46 1.46 0 0 0
September 15, 2023 0.50 0.74 0.74 0 0 0 7.25 1.40 1.64 1.64 0 0 0
September 15, 2023 0.40 0.78 0.78 0 83 0 7.50 1.51 1.81 1.81 0 0 0
September 15, 2023 0.30 0.37 0.37 -0.02 247 3 8.00 1.90 2.18 2.18 0 0 0
September 15, 2023 0.24 0.44 0.44 0 88 0 8.50 2.22 2.59 2.59 0 0 0
September 15, 2023 0.17 0.36 0.36 0 200 0 9.00 2.65 3.00 3.00 0 0 0
December 15, 2023 2.31 2.96 2.96 0 8 0 4.00 0.23 0.36 0.36 0 15 0
December 15, 2023 2.02 2.37 2.37 0 10 0 4.50 0.37 0.52 0.52 0 3 0
December 15, 2023 1.80 2.05 2.05 0 12 0 5.00 0.52 0.69 0.69 0 60 0
December 15, 2023 1.50 1.77 1.77 0 0 0 5.50 0.70 0.91 0.91 0 80 0
December 15, 2023 1.30 1.50 1.50 0 50 0 6.00 0.93 1.17 1.17 0 15 0
December 15, 2023 1.10 1.36 1.36 0 25 0 6.50 1.20 1.46 1.46 0 35 0
December 15, 2023 0.90 1.12 1.12 -0.11 215 5 7.00 1.50 1.78 1.78 0 5 0
December 15, 2023 0.70 1.02 1.02 0 5 0 7.50 1.81 2.13 2.13 0 7 0
December 15, 2023 0.60 0.83 0.83 0 340 0 8.00 2.14 2.48 2.48 0 0 0
March 15, 2024 2.40 3.20 3.20 0 0 0 4.00 0.35 0.69 0.69 0 0 0
March 15, 2024 2.00 2.49 2.49 0 0 0 5.00 0.70 0.99 0.99 0 25 0
March 15, 2024 1.70 2.19 2.19 0 0 0 5.50 0.90 1.39 1.39 0 0 0
March 15, 2024 1.50 1.99 1.99 0 0 0 6.00 1.20 1.69 1.69 0 0 0
March 15, 2024 1.30 1.79 1.79 0 300 0 6.50 1.50 1.99 1.99 0 0 0
March 15, 2024 1.10 1.59 1.59 0 0 0 7.00 1.80 2.29 2.29 0 0 0
March 15, 2024 0.90 1.39 1.39 0 0 0 7.50 2.01 2.69 2.69 0 0 0
March 15, 2024 0.80 0.99 0.99 0 22 0 8.00 2.33 3.05 3.05 0 0 0