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: July 14, 2025 at 4:53 p.m.   (Real-time)

  • Last price: 7.020
  • Net change: 0.060
  • Bid price: 6.980
  • Ask price: 7.040
  • 30-day historical volatility: 24.61%
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: 2,063
Volume: 53
Open interest: 712
Volume: 0
July 18, 2025 2.97 3.05 3.10 0 0 0 4.00 0 0.07 0.07 0 0 0
July 18, 2025 2.72 2.82 2.82 0 0 0 4.25 0 0.07 0.07 0 0 0
July 18, 2025 2.47 2.57 2.57 0 0 0 4.50 0 0.07 0.07 0 0 0
July 18, 2025 2.22 2.32 2.32 0 0 0 4.75 0 0.07 0.07 0 0 0
July 18, 2025 1.97 2.07 2.07 0 0 0 5.00 0 0.07 0.07 0 0 0
July 18, 2025 1.72 1.82 1.82 0 0 0 5.25 0 0.07 0.07 0 0 0
July 18, 2025 1.47 1.57 1.57 0 0 0 5.50 0 0.07 0.07 0 0 0
July 18, 2025 1.22 1.32 1.32 0 0 0 5.75 0 0.07 0.07 0 0 0
July 18, 2025 0.97 1.07 1.07 0 0 0 6.00 0 0.07 0.07 0 40 0
July 18, 2025 0.72 0.82 0.82 0 0 0 6.25 0 0.07 0.07 0 0 0
July 18, 2025 0.48 0.59 0.59 0 0 0 6.50 0 0.07 0.07 0 0 0
July 18, 2025 0.23 0.34 0.34 0 0 0 6.75 0 0.08 0.08 0 5 0
July 18, 2025 0 0.18 0.18 0 0 0 7.00 0 0.16 0.16 0 40 0
July 18, 2025 0 0.10 0.10 0 1,000 0 7.25 0.19 0.32 0.32 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 7.50 0.45 0.55 0.57 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 7.75 0.68 0.80 0.80 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 8.00 0.93 1.05 1.05 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 8.50 1.43 1.53 1.53 0 0 0
August 15, 2025 2.98 3.10 3.10 0 0 0 4.00 0 0.22 0.22 0 0 0
August 15, 2025 2.73 2.84 2.84 0 0 0 4.25 0 0.23 0.23 0 0 0
August 15, 2025 2.48 2.58 2.58 0 0 0 4.50 0 0.22 0.22 0 0 0
August 15, 2025 2.24 2.33 2.33 0 0 0 4.75 0 0.22 0.22 0 0 0
August 15, 2025 1.98 2.10 2.10 0 0 0 5.00 0 0.23 0.23 0 0 0
August 15, 2025 1.75 1.85 1.85 0 0 0 5.25 0 0.22 0.22 0 0 0
August 15, 2025 1.50 1.61 1.61 0 0 0 5.50 0 0.22 0.22 0 0 0
August 15, 2025 1.25 1.37 1.37 0 0 0 5.75 0 0.23 0.23 0 11 0
August 15, 2025 1.01 1.15 1.15 0 0 0 6.00 0 0.12 0.12 0 20 0
August 15, 2025 0.76 0.92 0.92 0 0 0 6.25 0.01 0.12 0.12 0 0 0
August 15, 2025 0.52 0.68 0.68 0 30 0 6.50 0.02 0.15 0.15 0 0 0
August 15, 2025 0.30 0.48 0.48 0 80 0 6.75 0.04 0.15 0.15 0 0 0
August 15, 2025 0.12 0.31 0.31 0 0 0 7.00 0.10 0.22 0.22 0 15 0
August 15, 2025 0.02 0.19 0.19 0 30 0 7.25 0.25 0.43 0.43 0 0 0
August 15, 2025 0.02 0.10 0.10 0 32 0 7.50 0.45 0.59 0.59 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 7.75 0.52 0.99 0.99 0 0 0
August 15, 2025 0 0.09 0.09 0 0 0 8.00 0.76 1.19 1.19 0 0 0
August 15, 2025 0 0.22 0.22 0 0 0 8.50 1.26 1.69 1.69 0 0 0
September 19, 2025 3.00 3.10 3.10 0 0 0 4.00 0 0.10 0.10 0 0 0
September 19, 2025 2.75 2.85 2.85 0 0 0 4.25 0 0.10 0.10 0 0 0
September 19, 2025 2.50 2.60 2.60 0 0 0 4.50 0 0.10 0.10 0 0 0
September 19, 2025 2.25 2.37 2.37 0 0 0 4.75 0 0.10 0.10 0 0 0
September 19, 2025 2.00 2.12 2.12 0 0 0 5.00 0 0.11 0.11 0 80 0
September 19, 2025 1.77 1.88 1.88 0 0 0 5.25 0 0.11 0.11 0 0 0
September 19, 2025 1.53 1.65 1.65 0 0 0 5.50 0 0.13 0.13 0 7 0
September 19, 2025 1.28 1.42 1.42 0 10 0 5.75 0.02 0.10 0.10 0 5 0
September 19, 2025 1.05 1.18 1.18 0 2 0 6.00 0.03 0.12 0.12 0 4 0
September 19, 2025 0.84 0.95 0.95 0 5 0 6.25 0.04 0.15 0.15 0 15 0
September 19, 2025 0.61 0.73 0.73 0.02 80 51 6.50 0.08 0.17 0.17 0 4 0
September 19, 2025 0.40 0.54 0.54 0 15 0 6.75 0.12 0.25 0.25 0 0 0
September 19, 2025 0.24 0.39 0.39 0 65 0 7.00 0.21 0.35 0.35 0 0 0
September 19, 2025 0.12 0.27 0.27 0 10 0 7.25 0.34 0.48 0.48 0 15 0
September 19, 2025 0.06 0.17 0.17 0 93 0 7.50 0.51 0.63 0.63 0 15 0
September 19, 2025 0.02 0.10 0.10 0 0 0 7.75 0.72 0.84 0.84 0 0 0
September 19, 2025 0.01 0.07 0.07 0 261 0 8.00 0.91 1.14 1.14 0 0 0
September 19, 2025 0 0.11 0.11 0 0 0 8.50 1.36 1.59 1.59 0 0 0
September 19, 2025 0 0.10 0.10 0 0 0 9.00 1.86 2.09 2.09 0 0 0
October 17, 2025 2.50 2.61 2.61 0 0 0 4.50 0 0.12 0.12 0 0 0
October 17, 2025 2.25 2.38 2.38 0 0 0 4.75 0 0.13 0.13 0 0 0
October 17, 2025 2.00 2.13 2.13 0 0 0 5.00 0 0.13 0.13 0 0 0
October 17, 2025 1.77 1.90 1.90 0 0 0 5.25 0.02 0.15 0.15 0 0 0
October 17, 2025 1.52 1.65 1.65 0 0 0 5.50 0.02 0.12 0.12 0 0 0
October 17, 2025 1.28 1.43 1.43 0 0 0 5.75 0.03 0.14 0.14 0 0 0
October 17, 2025 1.06 1.18 1.18 0 0 0 6.00 0.06 0.16 0.16 0 0 0
October 17, 2025 0.81 0.96 0.96 0 0 0 6.25 0.08 0.20 0.20 0 0 0
October 17, 2025 0.60 0.74 0.74 0 0 0 6.50 0.10 0.25 0.25 0 0 0
October 17, 2025 0.40 0.57 0.57 0 0 0 6.75 0.17 0.33 0.33 0 0 0
October 17, 2025 0.25 0.43 0.43 0 30 0 7.00 0.27 0.45 0.45 0 0 0
October 17, 2025 0.12 0.31 0.31 0 0 0 7.25 0.41 0.59 0.59 0 0 0
October 17, 2025 0.06 0.21 0.21 0 0 0 7.50 0.59 0.76 0.76 0 0 0
October 17, 2025 0.02 0.14 0.14 0 0 0 7.75 0.80 0.96 0.96 0 0 0
October 17, 2025 0.02 0.11 0.11 0 0 0 8.00 1.02 1.16 1.16 0 0 0
October 17, 2025 0.01 0.14 0.14 0 0 0 8.50 1.46 1.69 1.69 0 0 0
November 21, 2025 2.00 2.15 2.15 0 0 0 5.00 0.02 0.17 0.17 0 0 0
November 21, 2025 1.52 1.68 1.68 0 0 0 5.50 0.03 0.14 0.14 0 0 0
November 21, 2025 1.30 1.45 1.45 0 0 0 5.75 0.06 0.17 0.17 0 0 0
November 21, 2025 1.06 1.21 1.21 0 0 0 6.00 0.08 0.19 0.19 0 0 0
November 21, 2025 0.82 0.99 0.99 0 0 0 6.25 0.11 0.24 0.24 0 0 0
November 21, 2025 0.61 0.79 0.79 0 0 0 6.50 0.15 0.31 0.31 0 0 0
November 21, 2025 0.45 0.63 0.63 0 10 0 6.75 0.23 0.40 0.40 0 0 0
November 21, 2025 0.31 0.50 0.50 0 0 0 7.00 0.34 0.51 0.51 0 0 0
November 21, 2025 0.20 0.38 0.38 0 0 0 7.25 0.48 0.65 0.65 0 0 0
November 21, 2025 0.11 0.28 0.28 0 0 0 7.50 0.61 0.81 0.81 0 0 0
November 21, 2025 0.04 0.19 0.19 0 0 0 7.75 0.81 0.99 0.99 0 0 0
November 21, 2025 0.02 0.14 0.14 0 0 0 8.00 1.03 1.19 1.19 0 0 0
November 21, 2025 0.01 0.08 0.08 0 0 0 8.50 1.46 1.74 1.74 0 0 0
December 19, 2025 3.95 4.10 4.10 0 0 0 3.00 0 0.15 0.15 0 0 0
December 19, 2025 2.97 3.10 3.10 0 2 0 4.00 0 0.16 0.16 0 0 0
December 19, 2025 2.48 2.63 2.63 0 0 0 4.50 0 0.16 0.16 0 0 0
December 19, 2025 1.99 2.16 2.16 0 0 0 5.00 0.01 0.11 0.11 0 0 0
December 19, 2025 1.51 1.70 1.70 0 0 0 5.50 0.04 0.17 0.17 0 0 0
December 19, 2025 1.05 1.24 1.24 0 50 0 6.00 0.08 0.23 0.23 0 0 0
December 19, 2025 0.83 1.04 1.04 0 0 0 6.25 0.10 0.27 0.27 0 0 0
December 19, 2025 0.61 0.84 0.84 0 20 2 6.50 0.14 0.35 0.35 0 30 0
December 19, 2025 0.43 0.68 0.68 0 0 0 6.75 0.21 0.45 0.45 0 0 0
December 19, 2025 0.28 0.55 0.55 0 13 0 7.00 0.31 0.57 0.57 0 10 0
December 19, 2025 0.18 0.43 0.43 0 0 0 7.25 0.44 0.70 0.70 0 0 0
December 19, 2025 0.10 0.32 0.32 0 105 0 7.50 0.60 0.85 0.85 0 0 0
December 19, 2025 0.04 0.24 0.24 0 0 0 7.75 0.80 1.03 1.03 0 0 0
December 19, 2025 0.02 0.18 0.18 0 59 0 8.00 1.02 1.22 1.22 0 0 0
December 19, 2025 0.02 0.10 0.10 0 0 0 8.50 1.36 1.74 1.74 0 0 0
December 19, 2025 0.01 0.19 0.19 0 0 0 9.00 1.91 2.24 2.24 0 0 0
March 20, 2026 3.90 4.15 4.15 0 0 0 3.00 0 0.17 0.17 0 0 0
March 20, 2026 2.95 3.15 3.15 0 0 0 4.00 0.01 0.20 0.20 0 0 0
March 20, 2026 2.46 2.66 2.66 0 0 0 4.50 0.02 0.23 0.23 0 0 0
March 20, 2026 1.99 2.18 2.18 0 0 0 5.00 0.05 0.16 0.16 0 0 0
March 20, 2026 1.53 1.73 1.73 0 0 0 5.50 0.10 0.24 0.24 0 0 0
March 20, 2026 1.05 1.29 1.29 0 0 0 6.00 0.16 0.32 0.32 0 320 0
March 20, 2026 0.66 0.93 0.93 0 0 0 6.50 0.26 0.49 0.49 0 15 0
March 20, 2026 0.41 0.64 0.64 0 19 0 7.00 0.49 0.73 0.73 0 1 0
March 20, 2026 0.21 0.44 0.44 0 0 0 7.50 0.76 0.99 0.99 0 20 0
March 20, 2026 0.07 0.28 0.28 0 30 0 8.00 1.11 1.37 1.37 0 30 0
March 20, 2026 0.02 0.11 0.11 0 0 0 9.00 1.96 2.29 2.29 0 10 0
June 19, 2026 1.97 2.21 2.21 0 0 0 5.00 0.09 0.24 0.24 0 0 0
June 19, 2026 1.51 1.76 1.76 0 0 0 5.50 0.16 0.33 0.33 0 0 0
June 19, 2026 1.07 1.34 1.34 0 0 0 6.00 0.23 0.44 0.44 0 0 0
June 19, 2026 0.71 1.01 1.01 0 0 0 6.50 0.36 0.63 0.63 0 0 0
June 19, 2026 0.46 0.74 0.74 0 0 0 7.00 0.61 0.89 0.89 0 0 0
June 19, 2026 0.26 0.54 0.54 0 5 0 7.50 0.91 1.18 1.18 0 0 0
June 19, 2026 0.12 0.37 0.37 0 7 0 8.00 1.26 1.50 1.50 0 0 0
June 19, 2026 0.02 0.17 0.17 0 0 0 9.00 2.06 2.30 2.30 0 0 0