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.

LWRK – Lifeworks Inc.  (127.32 USD/CAD)

Last update: November 29, 2021 at 6:09 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 25.550
  • Ask price: 25.930
  • 30-day historical volatility: 32.75%
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: 440
Volume: 0
Open interest: 402
Volume: 0
December 17, 2021 0 0 3.65 0 0 0 23.00 0 0 0.09 0 0 0
December 17, 2021 0 0 2.65 0 0 0 24.00 0 0 0.10 0 0 0
December 17, 2021 0 0 2.25 0 0 0 24.50 0 0 0.15 0 0 0
December 17, 2021 0 0 1.75 0 0 0 25.00 0 0 0.25 0 0 0
December 17, 2021 0 0 0.95 0 15 0 26.00 0.25 0 0.75 0 2 0
December 17, 2021 0 0 0.45 0 4 0 27.00 0 1.60 1.05 0 2 0
December 17, 2021 0 0 0.20 0 10 0 28.00 0 0 1.75 0 0 0
December 17, 2021 0 0 0.10 0 0 0 29.00 0 0 2.70 0 2 0
December 17, 2021 0 0.35 0.06 0 0 0 30.00 0 0 3.65 0 35 0
December 17, 2021 0 0 0.05 0 0 0 31.00 0 0 4.65 0 6 0
December 17, 2021 0 0 0.05 0 0 0 32.00 0 0 5.65 0 0 0
December 17, 2021 0 0 0.05 0 0 0 33.00 0 0 6.65 0 0 0
December 17, 2021 0 0 0.05 0 0 0 34.00 0 0 7.65 0 0 0
December 17, 2021 0 0 0.05 0 0 0 35.00 0 0 8.65 0 0 0
December 17, 2021 0 0 0.05 0 0 0 36.00 0 0 9.65 0 0 0
December 17, 2021 0 0 0.05 0 60 0 37.00 0 0 10.65 0 0 0
December 17, 2021 0 0 0.05 0 0 0 38.00 0 0 11.65 0 0 0
December 17, 2021 0 0 0.04 0 0 0 39.00 0 0 12.65 0 0 0
December 17, 2021 0 0 0.04 0 4 0 40.00 0 0 13.65 0 0 0
January 21, 2022 0 0 3.70 0 0 0 23.00 0 0 0.20 0 0 0
January 21, 2022 0 0 2.80 0 0 0 24.00 0 0 0.30 0 3 0
January 21, 2022 0 0 2.35 0 0 0 24.50 0 0 0.40 0 0 0
January 21, 2022 0 0 2.00 0 0 0 25.00 0 0 0.50 0 0 0
January 21, 2022 0 0 1.30 0 0 0 26.00 0 0 0.70 0 10 0
January 21, 2022 0 0 0.80 0 0 0 27.00 0 0 1.35 0 1 0
January 21, 2022 0 0 0.40 0 0 0 28.00 0 0 2.15 0 0 0
January 21, 2022 0 0 0.25 0 0 0 29.00 0 0 2.85 0 0 0
January 21, 2022 0 0 0.20 0 10 0 30.00 0 0 3.80 0 3 0
January 21, 2022 0 0 0.15 0 0 0 31.00 0 0 4.75 0 0 0
January 21, 2022 0 0 0.09 0 0 0 32.00 0 0 5.75 0 112 0
January 21, 2022 0 0 0.07 0 0 0 33.00 0 0 6.70 0 0 0
January 21, 2022 0 0 0.05 0 0 0 34.00 0 0 7.70 0 0 0
January 21, 2022 0 0 0.05 0 0 0 35.00 0 0 8.70 0 0 0
January 21, 2022 0 0 0.05 0 37 0 36.00 0 0 9.70 0 70 0
January 21, 2022 0 0 0.05 0 0 0 37.00 0 0 10.70 0 0 0
January 21, 2022 0 0 0.05 0 0 0 38.00 0 0 11.70 0 0 0
January 21, 2022 0 0 0.05 0 0 0 39.00 0 0 12.70 0 0 0
January 21, 2022 0 0 0.05 0 0 0 40.00 0 0 13.70 0 0 0
February 18, 2022 0 0 3.75 0 0 0 23.00 0 0 0.35 0 0 0
February 18, 2022 0 0 2.95 0 0 0 24.00 0 0 0.50 0 0 0
February 18, 2022 0 0 2.55 0 0 0 24.50 0 0 0.60 0 0 0
February 18, 2022 0 0 2.20 0 0 0 25.00 0 0 0.75 0 0 0
February 18, 2022 0 0 1.50 0 20 0 26.00 0 0 1.10 0 0 0
February 18, 2022 0 0 0.95 0 0 0 27.00 0 0 1.60 0 7 0
February 18, 2022 0 0 0.60 0 3 0 28.00 0 0 2.20 0 45 0
February 18, 2022 0 0 0.30 0 4 0 29.00 0 0 3.05 0 0 0
February 18, 2022 0 0 0.15 0 13 0 30.00 0 0 3.90 0 9 0
February 18, 2022 0 0 0.20 0 0 0 31.00 0 0 4.80 0 15 0
February 18, 2022 0 0 0.15 0 0 0 32.00 0 0 5.85 0 0 0
February 18, 2022 0 0 0.09 0 9 0 33.00 0 0 6.80 0 0 0
February 18, 2022 0 0 0.07 0 0 0 34.00 0 0 7.75 0 3 0
February 18, 2022 0 0 0.07 0 3 0 35.00 0 0 8.75 0 0 0
February 18, 2022 0 0 0.05 0 3 0 36.00 0 0 9.75 0 0 0
February 18, 2022 0 0 0.05 0 20 0 37.00 0 0 10.75 0 0 0
February 18, 2022 0 0 0.05 0 0 0 38.00 0 0 11.75 0 0 0
February 18, 2022 0 0 0.05 0 0 0 39.00 0 0 12.75 0 0 0
February 18, 2022 0 0 0.05 0 0 0 40.00 0 0 13.70 0 0 0
March 18, 2022 0 0 4.00 0 0 0 23.00 0 0 0.55 0 0 0
March 18, 2022 0 0 3.20 0 0 0 24.00 0 0 0.75 0 0 0
March 18, 2022 0 0 2.85 0 0 0 24.50 0 0 0.95 0 0 0
March 18, 2022 0 0 2.45 0 0 0 25.00 0 0 1.10 0 0 0
March 18, 2022 0 0 1.85 0 0 0 26.00 0 0 1.50 0 30 0
March 18, 2022 0 0 1.35 0 0 0 27.00 0 0 1.75 0 15 0
March 18, 2022 0 0 1.00 0 0 0 28.00 0 0 2.65 0 0 0
March 18, 2022 0 0 0.70 0 20 0 29.00 0 0 3.40 0 0 0
March 18, 2022 0 0 0.50 0 0 0 30.00 0 0 4.20 0 0 0
March 18, 2022 0 0 0.20 0 15 0 31.00 0 0 5.05 0 0 0
March 18, 2022 0 0 0.30 0 0 0 32.00 0 0 5.95 0 0 0
March 18, 2022 0 0 0.25 0 15 0 33.00 0 0 6.95 0 0 0
March 18, 2022 0 0 0.20 0 0 0 34.00 0 0 7.95 0 0 0
March 18, 2022 0 0 0.20 0 1 0 35.00 0 0 8.85 0 0 0
March 18, 2022 0 0 0.20 0 0 0 36.00 0 0 9.85 0 0 0
March 18, 2022 0 0 0.15 0 0 0 37.00 0 0 10.80 0 0 0
March 18, 2022 0 0 0.15 0 0 0 38.00 0 0 11.80 0 0 0
March 18, 2022 0 0 0.15 0 0 0 39.00 0 0 12.80 0 0 0
March 18, 2022 0 0 0.15 0 0 0 40.00 0 0 13.75 0 0 0
March 18, 2022 0 0 0.15 0 0 0 45.00 0 0 18.80 0 0 0
April 14, 2022 0 0 4.00 0 0 0 23.00 0 0 0.60 0 6 0
April 14, 2022 0 0 3.20 0 0 0 24.00 0 0 0.85 0 0 0
April 14, 2022 0 0 2.85 0 0 0 24.50 0 0 1.00 0 6 0
April 14, 2022 0 0 2.50 0 0 0 25.00 0 0 1.20 0 0 0
April 14, 2022 0 0 1.95 0 0 0 26.00 0 0 1.60 0 0 0
April 14, 2022 0 0 1.45 0 0 0 27.00 0 0 2.15 0 0 0
April 14, 2022 0 0 1.05 0 20 0 28.00 0 0 2.75 0 0 0
April 14, 2022 0 0 0.75 0 4 0 29.00 0 0 3.50 0 0 0
April 14, 2022 0 0 0.55 0 0 0 30.00 0 0 4.30 0 0 0
April 14, 2022 0 0 0.40 0 0 0 31.00 0 0 5.15 0 0 0
April 14, 2022 0 0 0.30 0 100 0 32.00 0 0 6.05 0 0 0
April 14, 2022 0 0 0.25 0 0 0 33.00 0 0 7.00 0 0 0
April 14, 2022 0 0 0.20 0 0 0 34.00 0 0 8.00 0 0 0
April 14, 2022 0 0 0.15 0 0 0 35.00 0 0 8.95 0 0 0
April 14, 2022 0 0 0.15 0 0 0 36.00 0 0 9.90 0 0 0
April 14, 2022 0 0 0.08 0 10 0 38.00 0 0 11.85 0 0 0
April 14, 2022 0 0 0.08 0 3 0 40.00 0 0 13.85 0 0 0
May 20, 2022 0 0 4.25 0 0 0 23.00 0 0 0.65 0 6 0
May 20, 2022 0 0 3.50 0 0 0 24.00 0 0 1.10 0 0 0
May 20, 2022 0 0 3.15 0 0 0 24.50 0 0 1.25 0 0 0
May 20, 2022 0 0 2.80 0 0 0 25.00 0 0 1.45 0 0 0
May 20, 2022 0 0 2.10 0 0 0 26.00 0 0 1.85 0 0 0
May 20, 2022 0 0 1.65 0 0 0 27.00 0 0 2.40 0 0 0
May 20, 2022 0 0 1.25 0 0 0 28.00 0 0 3.05 0 0 0
May 20, 2022 0 0 0.95 0 0 0 29.00 0 0 3.75 0 0 0
May 20, 2022 0 0 0.60 0 15 0 30.00 0 0 4.55 0 0 0
May 20, 2022 0 0 0.50 0 0 0 32.00 0 0 6.25 0 0 0
June 17, 2022 0 0 5.05 0 0 0 22.00 0 0 0.65 0 0 0
June 17, 2022 0 0 4.25 0 0 0 23.00 0 0 0.95 0 3 0
June 17, 2022 0 0 3.50 0 0 0 24.00 0 0 1.20 0 0 0
June 17, 2022 0 0 2.85 0 4 0 25.00 0 0 1.50 0 0 0
June 17, 2022 0 0 2.25 0 0 0 26.00 0 0 1.95 0 3 0
June 17, 2022 0 0 1.40 0 0 0 28.00 0 0 3.20 0 6 0
June 17, 2022 0 0 0.85 0 3 0 30.00 0 0 4.65 0 0 0
June 17, 2022 0 0 0.55 0 0 0 32.00 0 0 6.35 0 0 0
June 17, 2022 0 0 0.30 0 0 0 34.00 0 0 8.15 0 0 0
June 17, 2022 0 0 0.25 0 0 0 35.00 0 0 9.10 0 0 0
June 17, 2022 0 0 0.20 0 0 0 36.00 0 0 10.05 0 0 0
June 17, 2022 0 0 0.15 0 0 0 38.00 0 0 11.95 0 0 0
June 17, 2022 0 0 0.15 0 0 0 40.00 0 0 13.90 0 0 0
June 17, 2022 0 0 0.08 0 0 0 45.00 0 0 18.90 0 0 0
September 16, 2022 0 0 5.10 0 0 0 22.00 0 0 0.85 0 0 0
September 16, 2022 0 0 4.35 0 0 0 23.00 0 0 1.15 0 0 0
September 16, 2022 0 0 3.65 0 0 0 24.00 0 0 1.45 0 0 0
September 16, 2022 0 0 3.00 0 0 0 25.00 0 0 1.85 0 0 0
September 16, 2022 0 0 2.45 0 0 0 26.00 0 0 2.30 0 0 0
September 16, 2022 0 0 1.60 0 0 0 28.00 0 0 3.50 0 2 0
September 16, 2022 0 0 1.10 0 0 0 30.00 0 0 5.00 0 0 0
September 16, 2022 0 0 0.75 0 15 0 32.00 0 0 6.65 0 0 0
September 16, 2022 0 0 0.40 0 0 0 34.00 0 0 8.40 0 0 0
September 16, 2022 0 0 0.35 0 0 0 35.00 0 0 9.30 0 0 0
September 16, 2022 0 0 0.30 0 0 0 36.00 0 0 10.20 0 0 0
September 16, 2022 0 0 0.20 0 0 0 38.00 0 0 12.15 0 0 0
September 16, 2022 0 0 0.15 0 0 0 40.00 0 0 14.10 0 0 0
September 16, 2022 0 0 0.10 0 0 0 45.00 0 0 19.00 0 0 0