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: July 5, 2025 at 6:30 p.m.   (Real-time)

  • Last price: 6.710
  • Net change: -0.010
  • Bid price: 6.680
  • Ask price: 6.720
  • 30-day historical volatility: 23.87%
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: 2,028
Volume: 0
Open interest: 700
Volume: 2
July 18, 2025 2.65 2.84 2.84 0 0 0 4.00 0 0.08 0.08 0 0 0
July 18, 2025 2.40 2.59 2.59 0 0 0 4.25 0 0.08 0.08 0 0 0
July 18, 2025 2.15 2.34 2.34 0 0 0 4.50 0 0.08 0.08 0 0 0
July 18, 2025 1.90 2.09 2.09 0 0 0 4.75 0 0.08 0.08 0 0 0
July 18, 2025 1.65 1.83 1.83 0 0 0 5.00 0 0.08 0.08 0 0 0
July 18, 2025 1.41 1.58 1.58 0 0 0 5.25 0 0.08 0.08 0 0 0
July 18, 2025 1.17 1.29 1.29 0 0 0 5.50 0 0.08 0.08 0 0 0
July 18, 2025 0.92 1.02 1.02 0 0 0 5.75 0 0.08 0.08 0 0 0
July 18, 2025 0.67 0.78 0.78 0 0 0 6.00 0 0.08 0.08 0 40 0
July 18, 2025 0.43 0.55 0.55 0 0 0 6.25 0 0.08 0.08 0 0 0
July 18, 2025 0.19 0.33 0.33 0 0 0 6.50 0.02 0.12 0.12 0 0 0
July 18, 2025 0.02 0.17 0.17 0 0 0 6.75 0.04 0.20 0.20 -0.05 3 2
July 18, 2025 0.01 0.10 0.10 0 0 0 7.00 0.26 0.40 0.40 0 40 0
July 18, 2025 0 0.09 0.09 0 1,000 0 7.25 0.44 0.64 0.64 0 0 0
July 18, 2025 0 0.08 0.08 0 0 0 7.50 0.66 0.89 0.89 0 0 0
July 18, 2025 0 0.08 0.08 0 0 0 7.75 0.91 1.14 1.14 0 0 0
July 18, 2025 0 0.08 0.08 0 0 0 8.00 1.16 1.39 1.39 0 0 0
July 18, 2025 0 0.08 0.08 0 0 0 8.50 1.66 1.89 1.89 0 0 0
August 15, 2025 2.67 2.79 2.79 0 0 0 4.00 0 0.22 0.22 0 0 0
August 15, 2025 2.42 2.54 2.54 0 0 0 4.25 0 0.22 0.22 0 0 0
August 15, 2025 2.20 2.30 2.30 0 0 0 4.50 0 0.22 0.22 0 0 0
August 15, 2025 1.95 2.05 2.05 0 0 0 4.75 0 0.22 0.22 0 0 0
August 15, 2025 1.70 1.83 1.83 0 0 0 5.00 0 0.23 0.23 0 0 0
August 15, 2025 1.45 1.59 1.59 0 0 0 5.25 0 0.23 0.23 0 0 0
August 15, 2025 1.01 1.35 1.35 0 0 0 5.50 0 0.23 0.23 0 0 0
August 15, 2025 0.96 1.12 1.12 0 0 0 5.75 0.01 0.15 0.15 0 11 0
August 15, 2025 0.74 0.91 0.91 0 0 0 6.00 0.02 0.16 0.16 0 20 0
August 15, 2025 0.51 0.68 0.68 0 0 0 6.25 0.04 0.21 0.21 0 0 0
August 15, 2025 0.30 0.50 0.50 0 30 0 6.50 0.08 0.26 0.26 0 0 0
August 15, 2025 0.12 0.33 0.33 0 80 0 6.75 0.15 0.34 0.34 0 0 0
August 15, 2025 0.02 0.22 0.22 0 0 0 7.00 0.29 0.47 0.47 0 15 0
August 15, 2025 0.02 0.09 0.09 0 30 0 7.25 0.50 0.67 0.67 0 0 0
August 15, 2025 0.01 0.10 0.10 0 32 0 7.50 0.61 1.02 1.02 0 0 0
August 15, 2025 0 0.24 0.24 0 0 0 7.75 0.81 1.26 1.26 0 0 0
August 15, 2025 0 0.23 0.23 0 0 0 8.00 1.06 1.49 1.49 0 0 0
August 15, 2025 0 0.22 0.22 0 0 0 8.50 1.56 1.99 1.99 0 0 0
September 19, 2025 2.70 2.80 2.80 0 0 0 4.00 0 0.10 0.10 0 0 0
September 19, 2025 2.45 2.56 2.56 0 0 0 4.25 0 0.10 0.10 0 0 0
September 19, 2025 2.20 2.33 2.33 0 0 0 4.50 0 0.10 0.10 0 0 0
September 19, 2025 1.86 2.08 2.08 0 0 0 4.75 0 0.11 0.11 0 0 0
September 19, 2025 1.71 1.85 1.85 0 0 0 5.00 0 0.12 0.12 0 80 0
September 19, 2025 1.48 1.62 1.62 0 0 0 5.25 0.02 0.13 0.13 0 0 0
September 19, 2025 1.25 1.38 1.38 0 0 0 5.50 0.02 0.10 0.10 0 7 0
September 19, 2025 1.01 1.15 1.15 0 10 0 5.75 0.03 0.11 0.11 0 5 0
September 19, 2025 0.80 0.91 0.91 0 2 0 6.00 0.07 0.14 0.14 0 4 0
September 19, 2025 0.59 0.69 0.69 0 5 0 6.25 0.11 0.18 0.18 0 15 0
September 19, 2025 0.40 0.51 0.51 0 80 0 6.50 0.17 0.20 0.20 0 4 0
September 19, 2025 0.26 0.37 0.37 0 15 0 6.75 0.27 0.37 0.37 0 0 0
September 19, 2025 0.15 0.24 0.24 0 40 0 7.00 0.41 0.50 0.50 0 0 0
September 19, 2025 0.08 0.15 0.15 0 0 0 7.25 0.57 0.67 0.67 0 15 0
September 19, 2025 0.03 0.10 0.10 0 93 0 7.50 0.77 0.88 0.88 0 15 0
September 19, 2025 0.02 0.06 0.06 0 0 0 7.75 0.96 1.19 1.19 0 0 0
September 19, 2025 0.02 0.13 0.13 0 261 0 8.00 1.16 1.39 1.39 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 8.50 1.66 1.89 1.89 0 0 0
September 19, 2025 0 0.10 0.10 0 0 0 9.00 2.16 2.39 2.39 0 0 0
October 17, 2025 2.20 2.33 2.33 0 0 0 4.50 0 0.13 0.13 0 0 0
October 17, 2025 1.86 2.12 2.12 0 0 0 4.75 0 0.14 0.14 0 0 0
October 17, 2025 1.69 1.88 1.88 0 0 0 5.00 0.01 0.16 0.16 0 0 0
October 17, 2025 1.46 1.65 1.65 0 0 0 5.25 0.01 0.18 0.18 0 0 0
October 17, 2025 1.22 1.44 1.44 0 0 0 5.50 0.02 0.20 0.20 0 0 0
October 17, 2025 0.99 1.19 1.19 0 0 0 5.75 0.02 0.23 0.23 0 0 0
October 17, 2025 0.73 0.99 0.99 0 0 0 6.00 0.04 0.29 0.29 0 0 0
October 17, 2025 0.51 0.78 0.78 0 0 0 6.25 0.08 0.34 0.34 0 0 0
October 17, 2025 0.32 0.60 0.60 0 0 0 6.50 0.13 0.42 0.42 0 0 0
October 17, 2025 0.15 0.45 0.45 0 0 0 6.75 0.24 0.53 0.53 0 0 0
October 17, 2025 0.04 0.34 0.34 0 30 0 7.00 0.39 0.68 0.68 0 0 0
October 17, 2025 0.02 0.25 0.25 0 0 0 7.25 0.58 0.85 0.85 0 0 0
October 17, 2025 0.02 0.19 0.19 0 0 0 7.50 0.80 1.05 1.05 0 0 0
October 17, 2025 0.02 0.15 0.15 0 0 0 7.75 0.91 1.29 1.29 0 0 0
October 17, 2025 0.01 0.12 0.12 0 0 0 8.00 1.26 1.54 1.54 0 0 0
October 17, 2025 0 0.14 0.14 0 0 0 8.50 1.71 1.99 1.99 0 0 0
November 21, 2025 1.70 1.86 1.86 0 0 0 5.00 0.02 0.15 0.15 0 0 0
November 21, 2025 1.24 1.41 1.41 0 0 0 5.50 0.07 0.20 0.20 0 0 0
November 21, 2025 1.02 1.20 1.20 0 0 0 5.75 0.08 0.24 0.24 0 0 0
November 21, 2025 0.78 0.98 0.98 0 0 0 6.00 0.11 0.20 0.20 0 0 0
November 21, 2025 0.58 0.77 0.77 0 0 0 6.25 0.15 0.33 0.33 0 0 0
November 21, 2025 0.43 0.61 0.61 0 0 0 6.50 0.22 0.43 0.43 0 0 0
November 21, 2025 0.29 0.46 0.46 0 10 0 6.75 0.34 0.55 0.55 0 0 0
November 21, 2025 0.17 0.36 0.36 0 0 0 7.00 0.49 0.68 0.68 0 0 0
November 21, 2025 0.08 0.26 0.26 0 0 0 7.25 0.66 0.86 0.86 0 0 0
November 21, 2025 0.03 0.19 0.19 0 0 0 7.50 0.86 1.04 1.04 0 0 0
November 21, 2025 0.02 0.13 0.13 0 0 0 7.75 1.08 1.26 1.26 0 0 0
November 21, 2025 0.02 0.11 0.11 0 0 0 8.00 1.26 1.54 1.54 0 0 0
November 21, 2025 0.01 0.17 0.17 0 0 0 8.50 1.71 2.04 2.04 0 0 0
December 19, 2025 3.65 3.80 3.80 0 0 0 3.00 0 0.14 0.14 0 0 0
December 19, 2025 2.56 2.83 2.83 0 2 0 4.00 0 0.16 0.16 0 0 0
December 19, 2025 2.17 2.36 2.36 0 0 0 4.50 0.01 0.17 0.17 0 0 0
December 19, 2025 1.67 1.92 1.92 0 0 0 5.00 0.02 0.21 0.21 0 0 0
December 19, 2025 1.20 1.47 1.47 0 0 0 5.50 0.02 0.27 0.27 0 0 0
December 19, 2025 0.73 1.07 1.07 0 50 0 6.00 0.06 0.38 0.38 0 0 0
December 19, 2025 0.51 0.90 0.90 0 0 0 6.25 0.09 0.45 0.45 0 0 0
December 19, 2025 0.36 0.71 0.71 0 20 0 6.50 0.16 0.53 0.53 0 30 0
December 19, 2025 0.21 0.56 0.56 0 0 0 6.75 0.26 0.65 0.65 0 0 0
December 19, 2025 0.11 0.46 0.46 0 13 0 7.00 0.40 0.80 0.80 0 10 0
December 19, 2025 0.02 0.37 0.37 0 0 0 7.25 0.56 0.95 0.95 0 0 0
December 19, 2025 0.02 0.28 0.28 0 105 0 7.50 0.78 1.13 1.13 0 0 0
December 19, 2025 0.02 0.23 0.23 0 0 0 7.75 1.02 1.33 1.33 0 0 0
December 19, 2025 0.02 0.19 0.19 0 59 0 8.00 1.26 1.55 1.55 0 0 0
December 19, 2025 0.01 0.12 0.12 0 0 0 8.50 1.71 2.04 2.04 0 0 0
December 19, 2025 0.01 0.17 0.17 0 0 0 9.00 2.21 2.49 2.49 0 0 0
March 20, 2026 3.65 3.85 3.85 0 0 0 3.00 0 0.18 0.18 0 0 0
March 20, 2026 2.65 2.86 2.86 0 0 0 4.00 0.02 0.20 0.20 0 0 0
March 20, 2026 2.17 2.36 2.36 0 0 0 4.50 0.03 0.16 0.16 0 0 0
March 20, 2026 1.70 1.91 1.91 0 0 0 5.00 0.07 0.23 0.23 0 0 0
March 20, 2026 1.26 1.46 1.46 0 0 0 5.50 0.14 0.25 0.25 0 0 0
March 20, 2026 0.81 1.07 1.07 0 0 0 6.00 0.22 0.41 0.41 0 320 0
March 20, 2026 0.50 0.74 0.74 0 0 0 6.50 0.38 0.61 0.61 0 15 0
March 20, 2026 0.28 0.51 0.51 0 19 0 7.00 0.66 0.90 0.90 0 1 0
March 20, 2026 0.12 0.32 0.32 0 0 0 7.50 0.96 1.23 1.23 0 20 0
March 20, 2026 0.04 0.20 0.20 0 30 0 8.00 1.36 1.64 1.64 0 30 0
March 20, 2026 0.01 0.10 0.10 0 0 0 9.00 2.26 2.64 2.64 0 0 0
June 19, 2026 1.69 1.92 1.92 0 0 0 5.00 0.13 0.31 0.31 0 0 0
June 19, 2026 1.24 1.51 1.51 0 0 0 5.50 0.20 0.41 0.41 0 0 0
June 19, 2026 0.83 1.12 1.12 0 0 0 6.00 0.30 0.54 0.54 0 0 0
June 19, 2026 0.51 0.83 0.83 0 0 0 6.50 0.48 0.77 0.77 0 0 0
June 19, 2026 0.33 0.59 0.59 0 0 0 7.00 0.76 1.05 1.05 0 0 0
June 19, 2026 0.16 0.42 0.42 0 5 0 7.50 1.06 1.39 1.39 0 0 0
June 19, 2026 0.08 0.29 0.29 0 7 0 8.00 1.46 1.79 1.79 0 0 0
June 19, 2026 0.02 0.16 0.16 0 0 0 9.00 2.31 2.74 2.74 0 0 0