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 |