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: June 19, 2025 at 11:28 a.m.   (Real-time)

  • Last price: 7.245
  • Net change: 0.115
  • Bid price: 7.240
  • Ask price: 7.250
  • 30-day historical volatility: 22.24%
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: 3,032
Volume: 0
Open interest: 419
Volume: 20
June 20, 2025 3.15 3.30 3.20 0 0 0 4.00 0 0.04 0.06 0 0 0
June 20, 2025 2.95 3.05 2.94 0 0 0 4.25 0 0.04 0.06 0 0 0
June 20, 2025 2.70 2.80 2.69 0 0 0 4.50 0 0.04 0.06 0 2 0
June 20, 2025 2.45 2.55 2.44 0 0 0 4.75 0 0.04 0.06 0 0 0
June 20, 2025 2.20 2.30 2.19 0 0 0 5.00 0 0.04 0.06 0 0 0
June 20, 2025 1.95 2.05 1.94 0 5 0 5.25 0 0.04 0.06 0 0 0
June 20, 2025 1.70 1.80 1.69 0 9 0 5.50 0 0.04 0.06 0 5 0
June 20, 2025 1.45 1.55 1.45 0 0 0 5.75 0 0.04 0.06 0 0 0
June 20, 2025 1.20 1.30 1.20 0 10 0 6.00 0 0.04 0.06 0 50 0
June 20, 2025 0.95 1.05 0.95 0 7 0 6.25 0 0.04 0.06 0 10 0
June 20, 2025 0.70 0.80 0.70 0 275 0 6.50 0 0.04 0.06 0 40 0
June 20, 2025 0.45 0.55 0.46 0 0 0 6.75 0 0.05 0.07 0 0 0
June 20, 2025 0 0.31 0.23 0 1,510 0 7.00 0 0.49 0.09 0 0 0
June 20, 2025 0 0.17 0.09 0 25 0 7.25 0 0.16 0.23 0 0 0
June 20, 2025 0 0.09 0.11 0 16 0 7.50 0.24 0.30 0.43 0 0 0
June 20, 2025 0 0.04 0.09 0 0 0 7.75 0.51 0.55 0.69 0 0 0
June 20, 2025 0 0.04 0.09 0 9 0 8.00 0.76 0.80 0.94 0 0 0
June 20, 2025 0 0.04 0.07 0 0 0 8.25 1.01 1.05 1.19 0 0 0
June 20, 2025 0 0.06 0.06 0 50 0 8.50 1.26 1.30 1.44 0 0 0
June 20, 2025 0 0.05 0.06 0 100 0 9.00 1.71 1.80 1.94 0 0 0
July 18, 2025 3.15 3.30 3.20 0 0 0 4.00 0 0.08 0.08 0 0 0
July 18, 2025 2.94 3.05 2.95 0 0 0 4.25 0 0.08 0.08 0 0 0
July 18, 2025 2.69 2.80 2.70 0 0 0 4.50 0 0.08 0.08 0 0 0
July 18, 2025 2.44 2.55 2.45 0 0 0 4.75 0 0.08 0.08 0 0 0
July 18, 2025 2.19 2.30 2.20 0 0 0 5.00 0 0.08 0.08 0 0 0
July 18, 2025 1.94 2.05 1.95 0 0 0 5.25 0 0.08 0.08 0 0 0
July 18, 2025 1.69 1.80 1.74 0 0 0 5.50 0 0.08 0.09 0 0 0
July 18, 2025 1.44 1.55 1.49 0 0 0 5.75 0 0.09 0.09 0 0 0
July 18, 2025 1.19 1.31 1.24 0 0 0 6.00 0 0.10 0.10 0 40 0
July 18, 2025 0.95 1.06 0.96 0 0 0 6.25 0 0.10 0.11 0 0 0
July 18, 2025 0.70 0.82 0.72 0 0 0 6.50 0.01 0.10 0.13 0 0 0
July 18, 2025 0.47 0.57 0.49 0 0 0 6.75 0.03 0.17 0.18 0 0 0
July 18, 2025 0.23 0.40 0.33 0 0 0 7.00 0.09 0.23 0.15 -0.13 0 5
July 18, 2025 0.09 0.22 0.22 0 0 0 7.25 0.21 0.36 0.41 0 0 0
July 18, 2025 0.02 0.15 0.15 0 0 0 7.50 0.37 0.54 0.59 0 0 0
July 18, 2025 0.01 0.11 0.11 0 0 0 7.75 0.56 0.75 0.85 0 0 0
July 18, 2025 0 0.10 0.12 0 0 0 8.00 0.81 0.99 1.09 0 0 0
July 18, 2025 0 0.09 0.08 0 0 0 8.50 1.31 1.50 1.59 0 0 0
August 15, 2025 3.15 3.30 3.20 0 0 0 4.00 0 0.28 0.27 0 0 0
August 15, 2025 2.94 3.05 2.95 0 0 0 4.25 0 0.27 0.27 0 0 0
August 15, 2025 2.69 2.80 2.70 0 0 0 4.50 0 0.27 0.27 0 0 0
August 15, 2025 2.44 2.55 2.45 0 0 0 4.75 0 0.27 0.27 0 0 0
August 15, 2025 2.19 2.31 2.20 0 0 0 5.00 0 0.27 0.28 0 0 0
August 15, 2025 1.94 2.06 1.96 0 0 0 5.25 0 0.29 0.28 0 0 0
August 15, 2025 1.70 1.81 1.71 0 0 0 5.50 0 0.28 0.28 0 0 0
August 15, 2025 1.46 1.55 1.48 0 0 0 5.75 0 0.17 0.17 0 11 0
August 15, 2025 1.20 1.34 1.25 0 0 0 6.00 0.02 0.18 0.19 0 20 0
August 15, 2025 0.96 1.13 1.02 0 0 0 6.25 0.04 0.21 0.23 0 0 0
August 15, 2025 0.74 0.85 0.82 0 30 0 6.50 0.06 0.25 0.26 0 0 0
August 15, 2025 0.50 0.66 0.63 0 80 0 6.75 0.12 0.31 0.32 0 0 0
August 15, 2025 0.32 0.50 0.47 0 0 0 7.00 0.19 0.37 0.41 0 15 0
August 15, 2025 0.16 0.35 0.33 0 30 0 7.25 0.30 0.49 0.54 0 0 0
August 15, 2025 0.06 0.25 0.24 0 32 0 7.50 0.45 0.63 0.68 0 0 0
August 15, 2025 0.03 0.17 0.16 0 0 0 7.75 0.63 0.79 0.87 0 0 0
August 15, 2025 0.02 0.14 0.12 0 0 0 8.00 0.83 1.00 1.19 0 0 0
August 15, 2025 0 0.28 0.28 0 0 0 8.50 1.21 1.60 1.68 0 0 0
September 19, 2025 3.15 3.30 3.25 0 0 0 4.00 0 0.11 0.13 0 0 0
September 19, 2025 2.86 3.05 2.96 0 0 0 4.25 0 0.12 0.15 0 0 0
September 19, 2025 2.61 2.81 2.79 0 0 0 4.50 0 0.12 0.15 0 0 0
September 19, 2025 2.36 2.57 2.54 0 0 0 4.75 0 0.13 0.14 0 0 0
September 19, 2025 2.11 2.32 2.23 0 0 0 5.00 0 0.14 0.16 0 80 0
September 19, 2025 1.94 2.08 1.98 0 0 0 5.25 0 0.16 0.18 0 0 0
September 19, 2025 1.69 1.81 1.77 0 0 0 5.50 0.02 0.14 0.19 0 7 0
September 19, 2025 1.44 1.59 1.54 0 10 0 5.75 0.02 0.16 0.18 0 5 0
September 19, 2025 1.20 1.39 1.32 0 2 0 6.00 0.05 0.19 0.22 0 4 0
September 19, 2025 0.99 1.14 1.09 0 10 0 6.25 0.07 0.25 0.24 0 15 0
September 19, 2025 0.76 0.94 0.89 0 80 0 6.50 0.10 0.26 0.31 0 4 0
September 19, 2025 0.55 0.73 0.74 0 15 0 6.75 0.15 0.34 0.38 0 0 0
September 19, 2025 0.37 0.58 0.57 0 40 0 7.00 0.21 0.42 0.47 0 0 0
September 19, 2025 0.22 0.43 0.44 0 0 0 7.25 0.34 0.54 0.42 -0.20 0 15
September 19, 2025 0.11 0.32 0.22 0 93 0 7.50 0.49 0.69 0.77 0 0 0
September 19, 2025 0.05 0.26 0.25 0 0 0 7.75 0.67 0.85 0.94 0 0 0
September 19, 2025 0.02 0.16 0.18 0 261 0 8.00 0.85 1.05 1.13 0 0 0
September 19, 2025 0.01 0.13 0.13 0 0 0 8.50 1.31 1.49 1.64 0 0 0
September 19, 2025 0 0.13 0.15 0 0 0 9.00 1.81 1.99 2.14 0 0 0
October 17, 2025 2.67 2.83 2.84 0 0 0 4.50 0 0.13 0.18 0 0 0
October 17, 2025 2.43 2.58 2.59 0 0 0 4.75 0 0.15 0.17 0 0 0
October 17, 2025 2.19 2.33 2.24 0 0 0 5.00 0.02 0.16 0.19 0 0 0
October 17, 2025 1.93 2.08 1.99 0 0 0 5.25 0.02 0.17 0.20 0 0 0
October 17, 2025 1.68 1.85 1.76 0 0 0 5.50 0.02 0.18 0.23 0 0 0
October 17, 2025 1.44 1.58 1.53 0 0 0 5.75 0.05 0.20 0.26 0 0 0
October 17, 2025 1.11 1.39 1.34 0 0 0 6.00 0.08 0.24 0.29 0 0 0
October 17, 2025 0.98 1.15 1.12 0 0 0 6.25 0.10 0.29 0.32 0 0 0
October 17, 2025 0.74 0.92 0.94 0 0 0 6.50 0.15 0.35 0.40 0 0 0
October 17, 2025 0.55 0.74 0.75 0 0 0 6.75 0.21 0.43 0.48 0 0 0
October 17, 2025 0.39 0.61 0.60 0 30 0 7.00 0.30 0.52 0.59 0 0 0
October 17, 2025 0.25 0.48 0.47 0 0 0 7.25 0.44 0.65 0.74 0 0 0
October 17, 2025 0.13 0.37 0.38 0 0 0 7.50 0.56 0.80 0.89 0 0 0
October 17, 2025 0.06 0.28 0.30 0 0 0 7.75 0.77 0.97 1.07 0 0 0
October 17, 2025 0.03 0.20 0.23 0 0 0 8.00 0.93 1.15 1.27 0 0 0
October 17, 2025 0.02 0.14 0.16 0 0 0 8.50 1.36 1.60 1.70 0 0 0
November 21, 2025 2.18 2.35 2.24 0 0 0 5.00 0.02 0.16 0.21 0 0 0
November 21, 2025 1.67 1.83 1.80 0 0 0 5.50 0.04 0.23 0.25 0 0 0
November 21, 2025 1.44 1.62 1.57 0 0 0 5.75 0.08 0.26 0.28 0 0 0
November 21, 2025 1.22 1.39 1.39 0 0 0 6.00 0.10 0.30 0.32 0 0 0
November 21, 2025 0.96 1.19 1.19 0 0 0 6.25 0.14 0.35 0.39 0 0 0
November 21, 2025 0.76 0.98 0.99 0 0 0 6.50 0.18 0.41 0.46 0 0 0
November 21, 2025 0.56 0.83 0.84 0 0 0 6.75 0.24 0.49 0.54 0 0 0
November 21, 2025 0.43 0.68 0.67 0 0 0 7.00 0.33 0.60 0.67 0 0 0
November 21, 2025 0.27 0.54 0.55 0 0 0 7.25 0.46 0.72 0.79 0 0 0
November 21, 2025 0.16 0.44 0.45 0 0 0 7.50 0.62 0.87 0.97 0 0 0
November 21, 2025 0.09 0.34 0.35 0 0 0 7.75 0.75 1.04 1.14 0 0 0
November 21, 2025 0.08 0.28 0.29 0 0 0 8.00 0.95 1.22 1.32 0 0 0
November 21, 2025 0.02 0.18 0.19 0 0 0 8.50 1.40 1.63 1.69 0 0 0
December 19, 2025 4.15 4.30 4.25 0 0 0 3.00 0 0.15 0.16 0 0 0
December 19, 2025 3.15 3.30 3.25 0 2 0 4.00 0 0.16 0.17 0 0 0
December 19, 2025 2.56 2.79 2.84 0 0 0 4.50 0.02 0.18 0.19 0 0 0
December 19, 2025 2.16 2.35 2.25 0 0 0 5.00 0.02 0.17 0.22 0 0 0
December 19, 2025 1.67 1.86 1.80 0 0 0 5.50 0.07 0.24 0.27 0 0 0
December 19, 2025 1.20 1.47 1.39 0 50 0 6.00 0.12 0.32 0.35 0 0 0
December 19, 2025 0.80 1.03 1.04 0 20 0 6.50 0.21 0.42 0.48 0 30 0
December 19, 2025 0.60 0.87 0.84 0 0 0 6.75 0.28 0.50 0.59 0 0 0
December 19, 2025 0.44 0.71 0.72 0 13 0 7.00 0.39 0.61 0.70 0 10 0
December 19, 2025 0.32 0.58 0.59 0 0 0 7.25 0.46 0.73 0.84 0 0 0
December 19, 2025 0.21 0.47 0.48 0 105 0 7.50 0.61 0.88 0.99 0 0 0
December 19, 2025 0.13 0.38 0.40 0 0 0 7.75 0.79 1.04 1.17 0 0 0
December 19, 2025 0.08 0.30 0.32 0 59 0 8.00 0.98 1.23 1.34 0 0 0
December 19, 2025 0.02 0.19 0.21 0 0 0 8.50 1.40 1.64 1.75 0 0 0
December 19, 2025 0.02 0.14 0.16 0 0 0 9.00 1.86 2.14 2.20 0 0 0
March 20, 2026 4.10 4.30 4.30 0 0 0 3.00 0 0.17 0.18 0 0 0
March 20, 2026 3.10 3.30 3.30 0 0 0 4.00 0.02 0.21 0.21 0 0 0
March 20, 2026 2.64 2.82 2.77 0 0 0 4.50 0.02 0.19 0.20 0 0 0
March 20, 2026 2.14 2.32 2.27 0 0 0 5.00 0.06 0.25 0.26 0 0 0
March 20, 2026 1.56 1.88 1.85 0 0 0 5.50 0.13 0.25 0.34 0 0 0
March 20, 2026 1.23 1.49 1.44 0 0 0 6.00 0.20 0.43 0.46 0 20 0
March 20, 2026 0.82 1.13 1.09 0 0 0 6.50 0.32 0.59 0.63 0 0 0
March 20, 2026 0.52 0.83 0.83 0 19 0 7.00 0.51 0.78 0.80 0 1 0
March 20, 2026 0.30 0.59 0.61 0 0 0 7.50 0.77 1.07 1.10 0 20 0
March 20, 2026 0.14 0.42 0.43 0 30 0 8.00 1.12 1.39 1.40 0 30 0
March 20, 2026 0.02 0.21 0.20 0 0 0 9.00 1.93 2.18 2.30 0 0 0
June 19, 2026 2.01 2.39 2.40 0 0 0 5.00 0.02 0.35 0.40 0 0 0
June 19, 2026 1.16 1.55 1.55 0 0 0 6.00 0.17 0.59 0.60 0 0 0
June 19, 2026 0.81 1.20 1.20 0 0 0 6.50 0.35 0.70 0.80 0 0 0
June 19, 2026 0.55 0.94 0.95 0 0 0 7.00 0.56 0.90 1.05 0 0 0
June 19, 2026 0.33 0.70 0.75 0 5 0 7.50 0.86 1.20 1.35 0 0 0
June 19, 2026 0.17 0.59 0.60 0 0 0 8.00 1.16 1.50 1.70 0 0 0
June 19, 2026 0.02 0.37 0.41 0 0 0 9.00 1.96 2.30 2.50 0 0 0