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: November 28, 2022 at 10:54 a.m.   (Real-time)

  • Last price: 6.200
  • Net change: -0.150
  • Bid price: 6.200
  • Ask price: 6.210
  • 30-day historical volatility: 39.41%
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: 16,080
Volume: 0
Open interest: 14,013
Volume: 65
December 16, 2022 2.95 3.45 3.45 0 14 0 3.00 0 0.07 0.08 0 20 0
December 16, 2022 2.45 2.95 3.00 0 15 0 3.50 0 0.07 0.09 0 5 0
December 16, 2022 2.05 2.45 2.50 0 10 0 4.00 0 0.08 0.11 0 19 0
December 16, 2022 1.85 2.25 2.25 0 10 0 4.25 0 0.09 0.12 0 0 0
December 16, 2022 1.55 1.95 2.05 0 0 0 4.50 0 0.12 0.12 0 70 0
December 16, 2022 1.35 1.75 1.85 0 0 0 4.75 0 0.15 0.14 0 13 0
December 16, 2022 1.15 1.55 1.65 0 25 0 5.00 0 0.15 0.15 0 20 0
December 16, 2022 0.95 1.30 1.45 0 0 0 5.25 0.15 0.20 0.14 -0.07 2,166 40
December 16, 2022 0.65 1.10 1.15 0 10 0 5.50 0.08 0.25 0.20 0 15 0
December 16, 2022 0.46 0.90 0.95 0 0 0 5.75 0.09 0.30 0.15 -0.10 0 2
December 16, 2022 0.40 0.65 0.75 0 241 0 6.00 0.17 0.37 0.35 0 91 0
December 16, 2022 0.21 0.55 0.60 0 3,473 0 6.25 0.24 0.46 0.44 0 2 0
December 16, 2022 0.12 0.33 0.30 0 24 0 6.50 0.35 0.65 0.55 0 29 0
December 16, 2022 0.08 0.28 0.22 0 55 0 6.75 0.41 0.85 0.70 0 155 0
December 16, 2022 0 0.20 0.16 0 235 0 7.00 0.65 1.05 0.95 0 50 0
December 16, 2022 0 0.15 0.17 0 0 0 7.25 0.85 1.25 1.15 0 0 0
December 16, 2022 0 0.13 0.14 0 7 0 7.50 1.05 1.45 1.35 0 20 0
December 16, 2022 0 0.12 0.11 0 0 0 7.75 1.35 1.65 1.55 0 0 0
December 16, 2022 0 0.11 0.14 0 221 0 8.00 1.55 1.95 1.85 0 0 0
December 16, 2022 0 0.11 0.14 0 0 0 8.25 1.80 2.15 2.05 0 0 0
December 16, 2022 0 0.10 0.14 0 0 0 8.50 2.05 2.45 2.25 0 0 0
December 16, 2022 0 0.10 0.14 0 50 0 9.00 2.45 2.95 2.75 0 0 0
December 16, 2022 0 0.09 0.49 0 0 0 10.00 3.45 3.95 3.75 0 0 0
January 20, 2023 2.05 2.45 2.55 0 0 0 4.00 0 0.14 0.14 0 0 0
January 20, 2023 1.85 2.25 2.35 0 0 0 4.25 0 0.18 0.16 0 0 0
January 20, 2023 1.65 2.05 2.05 0 0 0 4.50 0.03 0.22 0.19 0 0 0
January 20, 2023 1.45 1.75 1.85 0 0 0 4.75 0.05 0.25 0.23 0 1 0
January 20, 2023 1.25 1.55 1.60 0 6 0 5.00 0.11 0.28 0.26 0 0 0
January 20, 2023 1.05 1.35 1.40 0 5 0 5.25 0.16 0.35 0.32 0 10 0
January 20, 2023 0.85 1.25 1.25 0 0 0 5.50 0.21 0.39 0.39 0 10 0
January 20, 2023 0.65 1.05 1.05 0 0 0 5.75 0.31 0.49 0.48 0 10,510 0
January 20, 2023 0.55 0.80 0.90 0 24 0 6.00 0.41 0.60 0.60 0 5 0
January 20, 2023 0.41 0.70 0.75 0 41 0 6.25 0.55 0.75 0.70 0 10 0
January 20, 2023 0.31 0.55 0.65 0 3 0 6.50 0.60 0.90 0.80 0 15 0
January 20, 2023 0.21 0.60 0.50 0 6 0 6.75 0.75 1.00 0.95 0 0 0
January 20, 2023 0.16 0.37 0.44 0 10,502 0 7.00 0.95 1.25 1.10 0 25 0
January 20, 2023 0.15 0.29 0.36 0 10 0 7.25 1.10 1.45 1.35 0 0 0
January 20, 2023 0.10 0.23 0.29 0 44 0 7.50 1.30 1.75 1.55 0 5 0
January 20, 2023 0.05 0.19 0.22 0 0 0 7.75 1.50 1.95 1.75 0 0 0
January 20, 2023 0 0.16 0.19 0 50 0 8.00 1.75 2.05 1.95 0 0 0
January 20, 2023 0 0.15 0.16 0 0 0 8.25 1.95 2.25 2.15 0 15 0
January 20, 2023 0 0.13 0.13 0 5 0 8.50 2.15 2.55 2.35 0 0 0
February 17, 2023 2.15 2.50 2.55 0 0 0 4.00 0 0.19 0.18 0 0 0
February 17, 2023 1.95 2.25 2.35 0 0 0 4.25 0.04 0.24 0.23 0 5 0
February 17, 2023 1.75 2.00 2.15 0 0 0 4.50 0.06 0.29 0.27 0 0 0
February 17, 2023 1.55 1.95 2.05 0 0 0 4.75 0.11 0.35 0.33 0 0 0
February 17, 2023 1.35 1.75 1.75 0 0 0 5.00 0.21 0.44 0.40 0 0 0
February 17, 2023 1.15 1.55 1.55 0 0 0 5.25 0.26 0.50 0.46 0 0 0
February 17, 2023 0.95 1.40 1.45 0 10 0 5.50 0.36 0.60 0.55 0 10 0
February 17, 2023 0.85 1.15 1.25 0 0 0 5.75 0.46 0.70 0.65 0 10 0
February 17, 2023 0.75 1.05 1.10 0 0 0 6.00 0.55 0.80 0.80 0 0 0
February 17, 2023 0.60 0.95 1.00 0 0 0 6.25 0.65 0.95 0.90 0 0 0
February 17, 2023 0.55 0.80 0.90 0 0 0 6.50 0.85 1.15 1.05 0 0 0
February 17, 2023 0.41 0.70 0.75 0 0 0 6.75 0.95 1.20 1.20 0 0 0
February 17, 2023 0.37 0.60 0.70 0 20 0 7.00 1.15 1.50 1.35 0 85 0
February 17, 2023 0.26 0.55 0.60 0 2 0 7.25 1.25 1.60 1.50 0 0 0
February 17, 2023 0.24 0.44 0.50 0 0 0 7.50 1.45 1.80 1.70 0 15 0
February 17, 2023 0.20 0.38 0.43 0 0 0 7.75 1.65 2.05 1.90 0 0 0
February 17, 2023 0.16 0.32 0.38 0 20 0 8.00 1.85 2.20 2.15 0 0 0
February 17, 2023 0.12 0.29 0.32 0 0 0 8.25 2.05 2.45 2.30 0 0 0
February 17, 2023 0.05 0.25 0.28 0 0 0 8.50 2.15 2.65 2.50 0 0 0
March 17, 2023 2.90 3.70 3.80 0 5 0 3.00 0 0.13 0.19 0 0 0
March 17, 2023 2.15 2.65 2.90 0 0 0 4.00 0.05 0.27 0.29 0 0 0
March 17, 2023 2.05 2.40 2.60 0 5 0 4.25 0.10 0.33 0.34 0 0 0
March 17, 2023 1.85 2.25 2.30 0 0 0 4.50 0.15 0.39 0.39 0 0 0
March 17, 2023 1.70 2.05 2.15 0 5 0 4.75 0.26 0.45 0.45 0 0 0
March 17, 2023 1.45 1.85 1.95 0 1 0 5.00 0.30 0.55 0.55 0 10 0
March 17, 2023 1.30 1.70 1.85 0 0 0 5.25 0.41 0.65 0.60 0 0 0
March 17, 2023 1.15 1.55 1.65 0 10 0 5.50 0.45 0.75 0.75 0 20 0
March 17, 2023 1.10 1.40 1.50 0 0 0 5.75 0.55 0.90 0.85 0 0 0
March 17, 2023 0.90 1.25 1.35 0 50 0 6.00 0.75 1.00 0.95 0 10 0
March 17, 2023 0.75 1.15 1.20 0 38 0 6.25 0.80 1.15 1.10 0 0 0
March 17, 2023 0.70 1.00 1.10 0 0 0 6.50 1.00 1.30 1.25 0 2 0
March 17, 2023 0.55 0.95 1.00 0 0 0 6.75 1.05 1.45 1.40 0 0 0
March 17, 2023 0.50 0.85 0.90 0 10 0 7.00 1.30 1.70 1.55 0 0 0
March 17, 2023 0.40 0.75 0.80 0 0 0 7.25 1.40 1.75 1.70 0 0 0
March 17, 2023 0.35 0.65 0.55 0 94 0 7.50 1.60 2.00 1.90 0 100 0
March 17, 2023 0.30 0.60 0.65 0 0 0 7.75 1.75 2.20 2.05 0 0 0
March 17, 2023 0.25 0.55 0.60 0 115 0 8.00 1.95 2.40 2.25 0 0 0
March 17, 2023 0.20 0.49 0.55 0 0 0 8.25 2.15 2.60 2.45 0 0 0
March 17, 2023 0.21 0.44 0.49 0 10 0 8.50 2.25 2.85 2.75 0 0 0
March 17, 2023 0.10 0.34 0.38 0 3 0 9.00 2.70 3.40 3.15 0 0 0
March 17, 2023 0.03 0.24 0.29 0 9 0 10.00 3.50 4.30 4.20 0 0 0
April 21, 2023 1.55 2.00 2.15 0 14 0 5.00 0.46 0.75 0.50 -0.20 30 20
April 21, 2023 1.30 1.65 1.75 0 0 0 5.50 0.70 1.00 0.75 0 3 0
April 21, 2023 1.20 1.55 1.65 0 18 0 5.75 0.75 1.10 1.05 0 10 0
April 21, 2023 1.05 1.45 1.50 0 20 0 6.00 0.85 1.25 1.20 0 10 0
April 21, 2023 0.95 1.35 1.45 0 0 0 6.25 1.00 1.40 1.40 0 0 0
April 21, 2023 0.85 1.25 1.35 0 20 0 6.50 1.15 1.55 1.45 0 0 0
April 21, 2023 0.75 1.15 1.20 0 0 0 6.75 1.35 1.70 1.60 0 0 0
April 21, 2023 0.65 1.05 1.10 0 0 0 7.00 1.45 1.85 1.80 0 0 0
April 21, 2023 0.55 0.95 1.05 0 0 0 7.25 1.65 2.05 1.95 0 0 0
April 21, 2023 0.50 0.90 0.95 0 5 0 7.50 1.75 2.20 2.15 0 0 0
April 21, 2023 0.46 0.80 0.85 0 0 0 7.75 1.95 2.40 2.30 0 0 0
April 21, 2023 0.36 0.75 0.80 0 5 0 8.00 2.15 2.55 2.45 0 0 0
April 21, 2023 0.31 0.70 0.75 0 0 0 8.25 2.30 2.80 2.65 0 0 0
April 21, 2023 0.26 0.65 0.65 0 0 0 8.50 2.50 2.95 2.85 0 0 0
May 19, 2023 1.65 2.10 2.25 0 0 0 5.00 0.55 0.85 0.80 0 0 0
May 19, 2023 1.35 1.80 1.95 0 0 0 5.50 0.75 1.10 1.05 0 0 0
May 19, 2023 1.25 1.70 1.80 0 0 0 5.75 0.85 1.25 1.20 0 0 0
May 19, 2023 1.10 1.60 1.70 0 10 0 6.00 1.00 1.40 1.35 0 0 0
May 19, 2023 1.00 1.50 1.60 0 0 0 6.25 1.10 1.50 1.45 0 0 0
May 19, 2023 0.90 1.40 1.45 0 0 0 6.50 1.25 1.65 1.60 0 0 0
May 19, 2023 0.85 1.30 1.35 0 0 0 6.75 1.40 1.80 1.75 0 0 0
May 19, 2023 0.75 1.20 1.25 0 8 0 7.00 1.55 2.00 1.90 0 0 0
May 19, 2023 0.70 1.10 1.20 0 0 0 7.25 1.70 2.15 2.10 0 0 0
May 19, 2023 0.60 1.05 1.10 0 0 0 7.50 1.90 2.35 2.25 0 0 0
May 19, 2023 0.50 0.90 0.95 0 0 0 8.00 2.25 2.70 2.65 0 0 0
June 16, 2023 3.05 3.75 3.85 0 2 0 3.00 0.06 0.27 0.27 0 0 0
June 16, 2023 2.25 2.85 2.95 0 10 0 4.00 0.31 0.55 0.50 0 5 0
June 16, 2023 2.05 2.50 2.55 0 0 0 4.50 0.46 0.70 0.70 0 10 0
June 16, 2023 1.75 2.15 2.25 0 30 0 5.00 0.65 0.95 0.90 0 11 0
June 16, 2023 1.55 1.95 2.05 0 44 0 5.50 0.85 1.20 0.95 -0.20 196 3
June 16, 2023 1.25 1.65 1.80 0 21 0 6.00 1.05 1.45 1.40 0 26 0
June 16, 2023 1.05 1.45 1.55 0 0 0 6.50 1.35 1.75 1.70 0 20 0
June 16, 2023 0.90 1.35 1.35 0 10 0 7.00 1.65 2.10 2.00 0 0 0
June 16, 2023 0.75 1.15 1.25 0 0 0 7.50 2.00 2.45 2.35 0 0 0
June 16, 2023 0.60 1.05 1.10 0 40 0 8.00 2.40 2.80 2.70 0 0 0
June 16, 2023 0.50 0.90 0.95 0 0 0 8.50 2.75 3.15 3.10 0 0 0
June 16, 2023 0.41 0.80 0.85 0 93 0 9.00 3.05 3.65 3.55 0 0 0
September 15, 2023 3.00 3.80 4.00 0 40 0 3.00 0.15 0.39 0.39 0 0 0
September 15, 2023 2.40 3.10 3.25 0 0 0 4.00 0.45 0.80 0.75 0 0 0
September 15, 2023 2.10 2.85 2.90 0 0 0 4.50 0.60 1.00 0.95 0 0 0
September 15, 2023 1.90 2.40 2.60 0 0 0 5.00 0.80 1.25 0.95 0 99 0
September 15, 2023 1.70 2.20 2.30 0 0 0 5.50 1.05 1.50 1.35 0 35 0
September 15, 2023 1.50 2.00 2.10 0 2 0 6.00 1.30 1.80 1.75 0 10 0
September 15, 2023 1.30 1.80 1.90 0 0 0 6.50 1.60 2.10 2.05 0 0 0
September 15, 2023 1.10 1.60 1.70 0 5 0 7.00 1.90 2.40 2.40 0 0 0
September 15, 2023 1.00 1.50 1.60 0 18 0 7.50 2.25 2.80 2.70 0 0 0
September 15, 2023 0.90 1.40 1.05 0 134 0 8.00 2.60 3.15 3.10 0 0 0
September 15, 2023 0.80 1.25 1.25 0 0 0 8.50 2.95 3.60 3.50 0 0 0
September 15, 2023 0.70 1.15 1.20 0 38 0 9.00 3.30 3.90 3.85 0 0 0