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: September 3, 2025 at 1:14 p.m.   (Real-time)

  • Last price: 6.770
  • Net change: -0.100
  • Bid price: 6.760
  • Ask price: 6.770
  • 30-day historical volatility: 21.07%
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: 22,567
Volume: 4
Open interest: 11,148
Volume: 0
September 19, 2025 2.72 2.83 2.95 0 0 0 4.00 0 0.06 0.06 0 0 0
September 19, 2025 2.48 2.58 2.70 0 0 0 4.25 0 0.06 0.06 0 0 0
September 19, 2025 2.23 2.33 2.45 0 0 0 4.50 0 0.06 0.06 0 0 0
September 19, 2025 1.97 2.08 2.20 0 0 0 4.75 0 0.06 0.06 0 0 0
September 19, 2025 1.73 1.83 1.95 0 0 0 5.00 0 0.06 0.06 0 80 0
September 19, 2025 1.48 1.60 1.69 0 5 0 5.25 0 0.06 0.06 0 0 0
September 19, 2025 1.23 1.35 1.44 0 0 0 5.50 0 0.06 0.06 0 7 0
September 19, 2025 0.99 1.09 1.19 0 15 0 5.75 0 0.07 0.07 0 5 0
September 19, 2025 0.74 0.86 0.99 0 2 0 6.00 0 0.08 0.09 0 4 0
September 19, 2025 0.51 0.62 0.74 0 5 0 6.25 0.01 0.07 0.09 0 15 0
September 19, 2025 0.29 0.39 0.49 0 29 0 6.50 0.02 0.11 0.14 0 104 0
September 19, 2025 0.13 0.22 0.33 0 43 0 6.75 0.09 0.17 0.19 0 10,005 0
September 19, 2025 0.03 0.11 0.18 0 1,580 0 7.00 0.25 0.35 0.31 0 1 0
September 19, 2025 0 0.06 0.10 0 10 0 7.25 0.31 0.59 0.49 0 15 0
September 19, 2025 0 0.07 0.07 0 20,000 0 7.50 0.66 0.80 0.74 0 0 0
September 19, 2025 0 0.07 0.06 0 0 0 7.75 0.91 1.10 0.94 0 0 0
September 19, 2025 0 0.06 0.06 0 260 0 8.00 1.16 1.35 1.19 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 8.25 1.41 1.60 1.44 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 8.50 1.66 1.85 1.69 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 9.00 2.16 2.35 2.19 0 0 0
October 17, 2025 2.23 2.35 2.44 0 0 0 4.50 0 0.07 0.07 0 0 0
October 17, 2025 1.98 2.10 2.19 0 0 0 4.75 0 0.09 0.08 0 0 0
October 17, 2025 1.73 1.85 1.95 0 0 0 5.00 0 0.08 0.09 0 0 0
October 17, 2025 1.49 1.60 1.70 0 0 0 5.25 0 0.10 0.11 0 0 0
October 17, 2025 1.24 1.37 1.45 0 0 0 5.50 0.01 0.11 0.12 0 0 0
October 17, 2025 1.00 1.13 1.22 0 0 0 5.75 0.02 0.11 0.11 0 0 0
October 17, 2025 0.76 0.88 0.99 0 0 0 6.00 0.03 0.12 0.15 0 0 0
October 17, 2025 0.53 0.64 0.74 0 1 0 6.25 0.07 0.11 0.18 0 0 0
October 17, 2025 0.32 0.43 0.55 0 20 0 6.50 0.13 0.20 0.24 0 0 0
October 17, 2025 0.19 0.28 0.38 0 0 0 6.75 0.23 0.31 0.33 0 0 0
October 17, 2025 0.09 0.18 0.25 0 30 0 7.00 0.38 0.48 0.47 0 2 0
October 17, 2025 0.04 0.13 0.17 0 0 0 7.25 0.59 0.67 0.64 0 0 0
October 17, 2025 0.01 0.09 0.13 0 0 0 7.50 0.76 0.94 0.84 0 0 0
October 17, 2025 0 0.09 0.10 0 0 0 7.75 1.01 1.19 1.10 0 0 0
October 17, 2025 0 0.08 0.08 0 0 0 8.00 1.26 1.44 1.29 0 0 0
October 17, 2025 0 0.09 0.09 0 0 0 8.25 1.46 1.69 1.54 0 0 0
October 17, 2025 0 0.07 0.07 0 0 0 8.50 1.71 1.89 1.79 0 0 0
November 21, 2025 1.74 1.87 1.95 0 0 0 5.00 0.02 0.13 0.13 0 0 0
November 21, 2025 1.25 1.38 1.50 0 0 0 5.50 0.02 0.14 0.16 0 0 0
November 21, 2025 1.02 1.16 1.27 0 0 0 5.75 0.05 0.16 0.18 0 0 0
November 21, 2025 0.79 0.93 1.04 0 0 0 6.00 0.09 0.18 0.22 0 5 0
November 21, 2025 0.57 0.71 0.84 0 0 0 6.25 0.12 0.21 0.26 0 0 0
November 21, 2025 0.42 0.52 0.64 0 0 0 6.50 0.18 0.29 0.32 0 0 0
November 21, 2025 0.27 0.36 0.48 0 10 0 6.75 0.28 0.41 0.42 0 300 0
November 21, 2025 0.18 0.26 0.36 0 0 0 7.00 0.44 0.55 0.57 0 38 0
November 21, 2025 0.11 0.20 0.27 0 0 0 7.25 0.64 0.74 0.74 0 0 0
November 21, 2025 0.06 0.16 0.21 0 3 0 7.50 0.84 0.94 0.94 0 0 0
November 21, 2025 0.03 0.12 0.17 0 0 0 7.75 1.04 1.24 1.14 0 0 0
November 21, 2025 0.01 0.08 0.14 0 0 0 8.00 1.21 1.44 1.39 0 0 0
November 21, 2025 0 0.13 0.09 0 0 0 8.25 1.46 1.69 1.59 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 8.50 1.71 1.94 1.84 0 0 0
December 19, 2025 3.70 3.90 3.95 0 0 0 3.00 0 0.12 0.12 0 0 0
December 19, 2025 2.72 2.86 2.95 0 2 0 4.00 0 0.12 0.13 0 0 0
December 19, 2025 2.23 2.37 2.47 0 0 0 4.50 0 0.13 0.14 0 0 0
December 19, 2025 1.75 1.90 1.99 0 0 0 5.00 0.02 0.15 0.18 0 0 0
December 19, 2025 1.27 1.42 1.54 0 0 0 5.50 0.03 0.17 0.19 0 0 0
December 19, 2025 1.03 1.19 1.29 0 0 0 5.75 0.07 0.18 0.22 0 0 0
December 19, 2025 0.85 0.99 1.09 0 50 0 6.00 0.12 0.22 0.27 0 0 0
December 19, 2025 0.63 0.74 0.89 0 0 0 6.25 0.17 0.25 0.33 0 0 0
December 19, 2025 0.44 0.59 0.69 0 30 0 6.50 0.22 0.32 0.39 0 30 0
December 19, 2025 0.32 0.42 0.59 0 0 0 6.75 0.34 0.45 0.50 0 0 0
December 19, 2025 0.22 0.32 0.35 0 6 0 7.00 0.47 0.61 0.64 0 10 0
December 19, 2025 0.15 0.25 0.34 0 0 0 7.25 0.67 0.79 0.79 0 0 0
December 19, 2025 0.10 0.21 0.27 0 105 0 7.50 0.86 0.99 0.99 0 0 0
December 19, 2025 0.07 0.17 0.22 0 0 0 7.75 1.08 1.20 1.19 0 0 0
December 19, 2025 0.03 0.13 0.18 0 59 0 8.00 1.26 1.49 1.39 0 0 0
December 19, 2025 0.02 0.11 0.16 0 0 0 8.25 1.46 1.69 1.64 0 0 0
December 19, 2025 0 0.14 0.14 0 0 0 8.50 1.71 1.94 1.89 0 0 0
December 19, 2025 0 0.12 0.12 0 0 0 9.00 2.21 2.44 2.34 0 0 0
January 16, 2026 1.25 1.43 1.54 0 0 0 5.50 0.07 0.19 0.24 0 0 0
January 16, 2026 1.04 1.21 1.29 0 0 0 5.75 0.11 0.21 0.28 0 0 0
January 16, 2026 0.82 0.98 1.09 0 0 0 6.00 0.14 0.24 0.31 0 0 0
January 16, 2026 0.62 0.77 0.89 0 0 0 6.25 0.18 0.32 0.37 0 0 0
January 16, 2026 0.44 0.58 0.74 0 0 0 6.50 0.26 0.43 0.44 0 0 0
January 16, 2026 0.32 0.46 0.59 0 0 0 6.75 0.40 0.55 0.58 0 0 0
January 16, 2026 0.24 0.35 0.47 0 0 0 7.00 0.54 0.70 0.74 0 0 0
January 16, 2026 0.17 0.30 0.37 0 0 0 7.25 0.73 0.91 0.89 0 0 0
January 16, 2026 0.12 0.25 0.30 0 22 0 7.50 0.93 1.10 1.09 0 0 0
January 16, 2026 0.09 0.22 0.25 0 0 0 7.75 1.15 1.32 1.29 0 0 0
January 16, 2026 0.05 0.16 0.22 0 0 0 8.00 1.36 1.52 1.49 0 0 0
January 16, 2026 0.02 0.12 0.19 0 0 0 8.25 1.51 1.79 1.75 0 0 0
January 16, 2026 0.01 0.08 0.14 0 0 0 8.50 1.76 2.04 1.95 0 10 0
February 20, 2026 1.07 1.23 1.32 0 0 0 5.75 0.13 0.24 0.26 0 0 0
February 20, 2026 0.83 1.03 1.12 0 0 0 6.00 0.14 0.28 0.28 0 0 0
February 20, 2026 0.63 0.78 0.90 0 0 0 6.25 0.19 0.36 0.34 0 0 0
February 20, 2026 0.45 0.61 0.72 0 0 0 6.50 0.30 0.48 0.42 0 0 0
February 20, 2026 0.34 0.50 0.57 0 0 0 6.75 0.41 0.60 0.56 0 50 0
February 20, 2026 0.25 0.40 0.47 0 0 0 7.00 0.58 0.75 0.73 0 0 0
February 20, 2026 0.19 0.35 0.39 0 0 0 7.25 0.75 0.91 0.91 0 0 0
February 20, 2026 0.14 0.30 0.35 0 0 0 7.50 0.94 1.14 1.12 0 0 0
February 20, 2026 0.11 0.25 0.30 0 0 0 7.75 1.16 1.35 1.34 0 0 0
February 20, 2026 0.07 0.21 0.26 0 0 0 8.00 1.37 1.57 1.54 0 0 0
March 20, 2026 3.70 3.90 4.00 0 0 0 3.00 0 0.15 0.15 0 0 0
March 20, 2026 2.69 2.89 2.98 0 0 0 4.00 0.02 0.17 0.17 0 0 0
March 20, 2026 2.21 2.39 2.50 0 0 0 4.50 0.02 0.19 0.20 0 0 0
March 20, 2026 1.74 1.93 2.04 0 0 0 5.00 0.05 0.20 0.24 0 0 0
March 20, 2026 1.30 1.49 1.59 0 0 0 5.50 0.11 0.24 0.24 0 0 0
March 20, 2026 0.89 1.07 1.19 0 0 0 6.00 0.19 0.32 0.38 0 340 0
March 20, 2026 0.50 0.68 0.84 0 0 0 6.50 0.33 0.53 0.53 0 15 0
March 20, 2026 0.30 0.46 0.59 0 26 0 7.00 0.61 0.80 0.84 0 1 0
March 20, 2026 0.19 0.35 0.40 0 0 0 7.50 0.97 1.20 1.19 0 20 0
March 20, 2026 0.10 0.26 0.29 0 220 0 8.00 1.39 1.60 1.54 0 30 0
March 20, 2026 0.05 0.18 0.23 0 0 0 8.50 1.76 2.09 1.99 0 0 0
March 20, 2026 0.02 0.11 0.17 0 0 0 9.00 2.21 2.54 2.49 0 10 0
June 19, 2026 1.72 1.99 2.09 0 5 0 5.00 0.11 0.28 0.31 0 0 0
June 19, 2026 1.31 1.54 1.64 0 0 0 5.50 0.20 0.35 0.40 0 0 0
June 19, 2026 0.89 1.15 1.24 0 0 0 6.00 0.28 0.46 0.50 0 0 0
June 19, 2026 0.55 0.78 0.70 -0.24 4 4 6.50 0.45 0.68 0.66 0 20 0
June 19, 2026 0.36 0.56 0.69 0 0 0 7.00 0.71 0.96 0.96 0 21 0
June 19, 2026 0.25 0.43 0.54 0 8 0 7.50 1.06 1.30 1.34 0 0 0
June 19, 2026 0.14 0.34 0.40 0 17 0 8.00 1.46 1.75 1.69 0 0 0
June 19, 2026 0.08 0.24 0.31 0 0 0 8.50 1.89 2.17 2.14 0 0 0
June 19, 2026 0.04 0.18 0.24 0 0 0 9.00 2.25 2.64 2.50 0 10 0