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.  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:57 a.m.   (Real-time)

  • Last price: 4.740
  • Net change: -0.300
  • Bid price: 4.730
  • Ask price: 4.770
  • 30-day historical volatility: 39.59%
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: 62
Volume: 0
Open interest: 20
Volume: 0
December 17, 2021 0.20 4.95 5.10 0 0 0 2.00 0 2.55 2.55 0 0 0
December 17, 2021 0 4.75 4.85 0 0 0 2.50 0 2.55 2.55 0 0 0
December 17, 2021 0 4.50 4.60 0 0 0 2.75 0 2.55 2.55 0 0 0
December 17, 2021 0 4.25 4.35 0 0 0 3.00 0 2.55 2.55 0 0 0
December 17, 2021 0 4.00 4.10 0 0 0 3.25 0 2.55 2.55 0 0 0
December 17, 2021 0 3.80 3.90 0 10 0 3.50 0 2.55 2.55 0 0 0
December 17, 2021 0 3.55 3.65 0 20 0 3.75 0 2.60 2.60 0 0 0
December 17, 2021 0 3.35 3.45 0 25 0 4.00 0 2.65 2.65 0 0 0
December 17, 2021 0 3.15 3.25 0 0 0 4.25 0 2.70 2.70 0 0 0
December 17, 2021 0 3.00 3.10 0 0 0 4.50 0 2.75 2.75 0 20 0
December 17, 2021 0 2.85 2.95 0 0 0 4.75 0 2.90 2.85 0 0 0
December 17, 2021 0 2.75 2.80 0 0 0 5.00 0 3.05 3.00 0 0 0
December 17, 2021 0 2.65 2.75 0 0 0 5.25 0 3.20 3.15 0 0 0
December 17, 2021 0 2.60 2.65 0 0 0 5.50 0 3.40 3.35 0 0 0
December 17, 2021 0 2.60 2.60 0 0 0 5.75 0 3.60 3.55 0 0 0
December 17, 2021 0 2.55 2.60 0 0 0 6.00 0 3.85 3.75 0 0 0
December 17, 2021 0 2.55 2.55 0 0 0 6.50 0 4.35 4.25 0 0 0
January 21, 2022 0 4.30 4.40 0 0 0 3.00 0 2.60 2.60 0 0 0
January 21, 2022 0 4.05 4.20 0 0 0 3.25 0 2.60 2.60 0 0 0
January 21, 2022 0 3.85 3.95 0 0 0 3.50 0 2.65 2.65 0 0 0
January 21, 2022 0 3.65 3.75 0 0 0 3.75 0 2.70 2.70 0 0 0
January 21, 2022 0 3.45 3.55 0 0 0 4.00 0 2.75 2.75 0 0 0
January 21, 2022 0 3.30 3.40 0 0 0 4.25 0 2.85 2.80 0 0 0
January 21, 2022 0 3.15 3.25 0 0 0 4.50 0 2.95 2.90 0 0 0
January 21, 2022 0 3.05 3.10 0 0 0 4.75 0 3.05 3.05 0 0 0
January 21, 2022 0 2.90 3.00 0 0 0 5.00 0 3.20 3.15 0 0 0
January 21, 2022 0 2.85 2.90 0 0 0 5.25 0 3.35 3.30 0 0 0
January 21, 2022 0 2.75 2.80 0 0 0 5.50 0 3.55 3.50 0 0 0
January 21, 2022 0 2.70 2.75 0 0 0 5.75 0 3.75 3.70 0 0 0
January 21, 2022 0 2.65 2.70 0 0 0 6.00 0 3.95 3.90 0 0 0
January 21, 2022 0 2.60 2.65 0 0 0 6.50 0 4.40 4.30 0 0 0
February 18, 2022 0 4.35 4.45 0 0 0 3.00 0 2.60 2.60 0 0 0
February 18, 2022 0 4.15 4.25 0 0 0 3.25 0 2.65 2.65 0 0 0
February 18, 2022 0 3.95 4.05 0 0 0 3.50 0 2.70 2.70 0 0 0
February 18, 2022 0 3.75 3.85 0 0 0 3.75 0 2.75 2.75 0 0 0
February 18, 2022 0 3.55 3.65 0 0 0 4.00 0 2.85 2.85 0 0 0
February 18, 2022 0 3.40 3.50 0 0 0 4.25 0 2.95 2.90 0 0 0
February 18, 2022 0 3.25 3.35 0 0 0 4.50 0 3.05 3.05 0 0 0
February 18, 2022 0 3.15 3.20 0 0 0 4.75 0 3.20 3.15 0 0 0
February 18, 2022 0 3.05 3.10 0 0 0 5.00 0 3.30 3.30 0 0 0
February 18, 2022 0 2.95 3.00 0 0 0 5.25 0 3.50 3.45 0 0 0
February 18, 2022 0 2.90 2.95 0 0 0 5.50 0 3.65 3.60 0 0 0
February 18, 2022 0 2.80 2.85 0 0 0 5.75 0 3.85 3.80 0 0 0
February 18, 2022 0 2.75 2.80 0 0 0 6.00 0 4.05 4.00 0 0 0
February 18, 2022 0 2.70 2.70 0 0 0 6.50 0 4.45 4.40 0 0 0
March 18, 2022 0.30 5.25 5.35 0 0 0 2.00 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 2.50 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 3.00 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 3.25 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 3.50 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 3.75 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 4.00 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 4.25 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 4.50 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 4.75 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 5.00 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 5.25 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 5.50 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 5.75 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 6.00 0 5.00 5.00 0 0 0
March 18, 2022 0 5.00 5.00 0 0 0 6.50 0 5.00 5.00 0 0 0
April 14, 2022 0 4.05 4.15 0 0 0 3.50 0 2.85 2.85 0 0 0
April 14, 2022 0 3.90 4.00 0 0 0 3.75 0 2.90 2.90 0 0 0
April 14, 2022 0 3.75 3.85 0 0 0 4.00 0 3.00 3.00 0 0 0
April 14, 2022 0 3.60 3.70 0 0 0 4.25 0 3.10 3.10 0 0 0
April 14, 2022 0 3.45 3.55 0 0 0 4.50 0 3.25 3.20 0 0 0
April 14, 2022 0 3.35 3.40 0 0 0 4.75 0 3.35 3.35 0 0 0
April 14, 2022 0 3.25 3.30 0 0 0 5.00 0 3.50 3.50 0 0 0
April 14, 2022 0 3.15 3.20 0 0 0 5.25 0 3.70 3.65 0 0 0
April 14, 2022 0 3.10 3.15 0 0 0 5.50 0 3.85 3.80 0 0 0
April 14, 2022 0 3.00 3.05 0 0 0 5.75 0 4.05 3.95 0 0 0
April 14, 2022 0 2.95 3.00 0 0 0 6.00 0 4.20 4.15 0 0 0
April 14, 2022 0 2.85 2.90 0 0 0 6.50 0 4.60 4.55 0 0 0
May 20, 2022 0 4.15 4.25 0 0 0 3.50 0 2.90 2.90 0 0 0
May 20, 2022 0 3.85 3.95 0 0 0 4.00 0 3.10 3.10 0 0 0
May 20, 2022 0 3.70 3.80 0 0 0 4.25 0 3.25 3.20 0 0 0
May 20, 2022 0 3.60 3.65 0 0 0 4.50 0 3.35 3.30 0 0 0
May 20, 2022 0 3.45 3.55 0 0 0 4.75 0 3.50 3.45 0 0 0
May 20, 2022 0 3.35 3.45 0 0 0 5.00 0 3.65 3.60 0 0 0
May 20, 2022 0 3.30 3.35 0 0 0 5.25 0 3.80 3.75 0 0 0
May 20, 2022 0 3.20 3.25 0 0 0 5.50 0 3.95 3.90 0 0 0
May 20, 2022 0 3.10 3.15 0 0 0 5.75 0 4.15 4.10 0 0 0
May 20, 2022 0 3.05 3.10 0 0 0 6.00 0 4.30 4.25 0 0 0
May 20, 2022 0 2.95 3.00 0 0 0 6.50 0 4.70 4.65 0 0 0
June 17, 2022 0.35 4.95 5.10 0 0 0 2.00 0 2.60 2.60 0 0 0
June 17, 2022 0 4.95 4.95 0 0 0 2.50 0 2.70 2.70 0 0 0
June 17, 2022 0 4.55 4.65 0 2 0 3.00 0 2.80 2.80 0 0 0
June 17, 2022 0 4.20 4.30 0 0 0 3.50 0 2.95 2.95 0 0 0
June 17, 2022 0 3.90 4.00 0 0 0 4.00 0 3.15 3.15 0 0 0
June 17, 2022 0 3.65 3.75 0 0 0 4.50 0 3.40 3.40 0 0 0
June 17, 2022 0 3.45 3.50 0 3 0 5.00 0 3.70 3.65 0 0 0
June 17, 2022 0 3.25 3.30 0 0 0 5.50 0 4.00 4.00 0 0 0
June 17, 2022 0 3.15 3.20 0 0 0 6.00 0 4.40 4.35 0 0 0
June 17, 2022 0 3.00 3.05 0 0 0 6.50 0 4.75 4.70 0 0 0
June 17, 2022 0 2.95 2.95 0 0 0 7.00 0.15 4.95 4.95 0 0 0
September 16, 2022 0.40 5.40 5.50 0 0 0 2.00 0 2.70 2.65 0 0 0
September 16, 2022 0 4.70 4.75 0 0 0 3.00 0 2.95 2.90 0 0 0
September 16, 2022 0 4.35 4.45 0 0 0 3.50 0 3.10 3.10 0 0 0
September 16, 2022 0 4.10 4.15 0 0 0 4.00 0 3.35 3.30 0 0 0
September 16, 2022 0 3.85 3.90 0 0 0 4.50 0 3.60 3.55 0 0 0
September 16, 2022 0 3.65 3.70 0 0 0 5.00 0 3.90 3.85 0 0 0
September 16, 2022 0 3.50 3.55 0 0 0 5.50 0 4.20 4.20 0 0 0
September 16, 2022 0 3.35 3.40 0 0 0 6.00 0 4.60 4.55 0 0 0
September 16, 2022 0 3.20 3.25 0 0 0 6.50 0 4.95 4.90 0 0 0
September 16, 2022 0 3.10 3.15 0 2 0 7.00 0.35 5.35 5.25 0 0 0