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.

Last update: January 20, 2022 at 9:29 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 16.39%
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: 754
Volume: 0
Open interest: 381
Volume: 0
January 21, 2022 0 0 5.30 0 0 0 22.00 0 0 0.06 0 0 0
January 21, 2022 0 0 4.30 0 0 0 23.00 0 0 0.06 0 0 0
January 21, 2022 0 0 3.80 0 0 0 23.50 0 0 0.06 0 3 0
January 21, 2022 0 0 3.30 0 0 0 24.00 0 0 0.06 0 3 0
January 21, 2022 0 0 2.80 0 0 0 24.50 0 0 0.06 0 0 0
January 21, 2022 0 0 2.30 0 16 0 25.00 0 0 0.06 0 10 0
January 21, 2022 0 0 3.95 0 4 0 26.00 0 0 0.06 0 10 0
January 21, 2022 0 0 3.00 0 0 0 27.00 0 0 0.20 0 1 0
January 21, 2022 0 0 0.08 0 0 0 28.00 0 0 0.90 0 0 0
January 21, 2022 0 0 0.07 0 0 0 29.00 0 0 1.90 0 0 0
January 21, 2022 0 0 0.06 0 10 0 30.00 0 0 2.90 0 0 0
January 21, 2022 0 0 0.06 0 0 0 31.00 0 0 3.90 0 0 0
January 21, 2022 0 0 0.06 0 0 0 32.00 0 0 4.90 0 30 0
January 21, 2022 0 0 0.06 0 0 0 33.00 0 0 5.90 0 0 0
January 21, 2022 0 0 0.06 0 0 0 34.00 0 0 6.90 0 0 0
January 21, 2022 0 0 0.06 0 0 0 35.00 0 0 7.90 0 0 0
January 21, 2022 0 0 0.06 0 37 0 36.00 0 0 8.90 0 20 0
January 21, 2022 0 0 0.06 0 0 0 37.00 0 0 9.90 0 0 0
January 21, 2022 0 0 0.06 0 0 0 38.00 0 0 10.90 0 0 0
January 21, 2022 0 0 0.06 0 0 0 39.00 0 0 11.90 0 0 0
January 21, 2022 0 0 0.06 0 0 0 40.00 0 0 12.90 0 0 0
February 18, 2022 0 0 5.35 0 0 0 22.00 0 0 0.08 0 0 0
February 18, 2022 0 0 4.35 0 0 0 23.00 0 0 0.10 0 12 0
February 18, 2022 0 0 3.85 0 0 0 23.50 0 0 0.10 0 0 0
February 18, 2022 0 0 3.35 0 0 0 24.00 0 0 0.15 0 0 0
February 18, 2022 0 0 2.95 0 3 0 24.50 0 0 0.20 0 0 0
February 18, 2022 0 0 2.45 0 0 0 25.00 0 0 0.25 0 33 0
February 18, 2022 0 0 1.60 0 20 0 26.00 0 0 0.40 0 10 0
February 18, 2022 0 0 0.95 0 9 0 27.00 0 0 0.75 0 10 0
February 18, 2022 0 0 0.55 0 6 0 28.00 0 0 1.35 0 45 0
February 18, 2022 0 0 0.35 0 27 0 29.00 0 0 2.20 0 0 0
February 18, 2022 0 0 0.25 0 83 0 30.00 0 0 3.10 0 9 0
February 18, 2022 0 0 0.15 0 85 0 31.00 0 0 4.05 0 15 0
February 18, 2022 0 0 0.15 0 15 0 32.00 0 0 5.00 0 0 0
February 18, 2022 0 0 0.10 0 9 0 33.00 0 0 5.95 0 0 0
February 18, 2022 0 0 0.10 0 0 0 34.00 0 0 6.95 0 3 0
February 18, 2022 0 0 0.10 0 3 0 35.00 0 0 7.95 0 0 0
February 18, 2022 0 0 0.10 0 3 0 36.00 0 0 8.95 0 0 0
February 18, 2022 0 0 0.10 0 20 0 37.00 0 0 9.95 0 0 0
February 18, 2022 0 0 0.10 0 0 0 38.00 0 0 10.95 0 0 0
February 18, 2022 0 0 0.09 0 0 0 39.00 0 0 11.95 0 0 0
February 18, 2022 0 0 0.09 0 0 0 40.00 0 0 12.95 0 0 0
March 18, 2022 0 0 5.35 0 0 0 22.00 0 0 0.15 0 0 0
March 18, 2022 0 0 4.40 0 0 0 23.00 0 0 0.20 0 0 0
March 18, 2022 0 0 3.95 0 4 0 23.50 0 0 0.25 0 9 0
March 18, 2022 0 0 3.50 0 15 0 24.00 0 0 0.30 0 10 0
March 18, 2022 0 0 3.05 0 0 0 24.50 0 0 0.40 0 0 0
March 18, 2022 0 0 2.65 0 0 0 25.00 0 0 0.50 0 10 0
March 18, 2022 0 0 1.90 0 0 0 26.00 0 0 0.75 0 30 0
March 18, 2022 0 0 1.35 0 4 0 27.00 0 0 1.15 0 15 0
March 18, 2022 0 0 0.90 0 0 0 28.00 0 0 1.70 0 0 0
March 18, 2022 0 0 0.55 0 20 0 29.00 0 0 2.45 0 0 0
March 18, 2022 0 0 0.35 0 15 0 30.00 0 0 3.25 0 0 0
March 18, 2022 0 0 0.25 0 15 0 31.00 0 0 4.15 0 0 0
March 18, 2022 0 0 0.20 0 0 0 32.00 0 0 5.10 0 0 0
March 18, 2022 0 0 0.15 0 15 0 33.00 0 0 6.10 0 0 0
March 18, 2022 0 0 0.10 0 0 0 34.00 0 0 7.05 0 0 0
March 18, 2022 0 0 0.10 0 1 0 35.00 0 0 8.05 0 0 0
March 18, 2022 0 0 0.10 0 0 0 36.00 0 0 9.00 0 0 0
March 18, 2022 0 0 0.10 0 0 0 37.00 0 0 10.00 0 0 0
March 18, 2022 0 0 0.10 0 0 0 38.00 0 0 11.00 0 0 0
March 18, 2022 0 0 0.10 0 0 0 39.00 0 0 12.00 0 0 0
March 18, 2022 0 0 0.10 0 0 0 40.00 0 0 13.00 0 0 0
March 18, 2022 0 0 0.09 0 0 0 45.00 0 0 18.00 0 0 0
April 14, 2022 0 0 5.40 0 0 0 22.00 0 0 0.20 0 0 0
April 14, 2022 0 0 4.50 0 0 0 23.00 0 0 0.30 0 9 0
April 14, 2022 0 0 4.00 0 0 0 23.50 0 0 0.35 0 0 0
April 14, 2022 0 0 3.60 0 0 0 24.00 0 0 0.40 0 0 0
April 14, 2022 0 0 3.20 0 0 0 24.50 0 0 0.50 0 6 0
April 14, 2022 0 0 2.80 0 0 0 25.00 0 0 0.65 0 0 0
April 14, 2022 0 0 2.10 0 0 0 26.00 0 0 0.95 0 0 0
April 14, 2022 0 0 1.55 0 0 0 27.00 0 0 1.40 0 15 0
April 14, 2022 0 0 1.05 0 23 0 28.00 0 0 1.95 0 0 0
April 14, 2022 0 0 0.70 0 4 0 29.00 0 0 2.65 0 0 0
April 14, 2022 0 0 0.50 0 15 0 30.00 0 0 3.40 0 0 0
April 14, 2022 0 0 0.35 0 0 0 31.00 0 0 4.30 0 0 0
April 14, 2022 0 0 0.25 0 75 0 32.00 0 0 5.20 0 0 0
April 14, 2022 0 0 0.20 0 0 0 33.00 0 0 6.15 0 0 0
April 14, 2022 0 0 0.15 0 0 0 34.00 0 0 7.10 0 0 0
April 14, 2022 0 0 0.10 0 0 0 35.00 0 0 8.10 0 0 0
April 14, 2022 0 0 0.10 0 0 0 36.00 0 0 9.10 0 0 0
April 14, 2022 0 0 0.10 0 10 0 38.00 0 0 11.10 0 0 0
April 14, 2022 0 0 0.10 0 3 0 40.00 0 0 13.05 0 0 0
May 20, 2022 0 0 5.50 0 0 0 22.00 0 0 0.35 0 0 0
May 20, 2022 0 0 4.60 0 0 0 23.00 0 0 0.50 0 16 0
May 20, 2022 0 0 4.20 0 0 0 23.50 0 0 0.55 0 3 0
May 20, 2022 0 0 3.75 0 0 0 24.00 0 0 0.65 0 0 0
May 20, 2022 0 0 3.40 0 0 0 24.50 0 0 0.80 0 10 0
May 20, 2022 0 0 3.05 0 4 0 25.00 0 0 0.90 0 0 0
May 20, 2022 0 0 2.35 0 3 0 26.00 0 0 1.25 0 0 0
May 20, 2022 0 0 1.75 0 0 0 27.00 0 0 1.70 0 0 0
May 20, 2022 0 0 1.30 0 0 0 28.00 0 0 2.25 0 0 0
May 20, 2022 0 0 1.00 0 8 0 29.00 0 0 2.95 0 0 0
May 20, 2022 0 0 0.75 0 18 0 30.00 0 0 3.70 0 0 0
May 20, 2022 0 0 0.40 0 0 0 32.00 0 0 5.40 0 0 0
June 17, 2022 0 0 5.55 0 0 0 22.00 0 0 0.40 0 0 0
June 17, 2022 0 0 4.70 0 0 0 23.00 0 0 0.55 0 3 0
June 17, 2022 0 0 4.25 0 0 0 23.50 0 0 0.65 0 0 0
June 17, 2022 0 0 3.85 0 0 0 24.00 0 0 0.80 0 0 0
June 17, 2022 0 0 3.45 0 0 0 24.50 0 0 0.95 0 0 0
June 17, 2022 0 0 3.20 0 99 0 25.00 0 0 1.10 0 4 0
June 17, 2022 0 0 2.45 0 0 0 26.00 0 0 1.45 0 3 0
June 17, 2022 0 0 1.90 0 0 0 27.00 0 0 1.90 0 0 0
June 17, 2022 0 0 1.45 0 0 0 28.00 0 0 2.50 0 6 0
June 17, 2022 0 0 1.10 0 0 0 29.00 0 0 3.15 0 0 0
June 17, 2022 0 0 0.85 0 3 0 30.00 0 0 3.90 0 0 0
June 17, 2022 0 0 0.45 0 0 0 32.00 0 0 5.45 0 0 0
June 17, 2022 0 0 0.30 0 0 0 34.00 0 0 7.30 0 0 0
June 17, 2022 0 0 0.20 0 0 0 35.00 0 0 8.25 0 0 0
June 17, 2022 0 0 0.20 0 0 0 36.00 0 0 9.20 0 0 0
June 17, 2022 0 0 0.15 0 0 0 38.00 0 0 11.20 0 0 0
June 17, 2022 0 0 0.15 0 0 0 40.00 0 0 13.15 0 0 0
June 17, 2022 0 0 0.10 0 0 0 45.00 0 0 18.10 0 0 0
July 15, 2022 0 0 4.85 0 0 0 23.00 0 0 0.80 0 0 0
July 15, 2022 0 0 4.05 0 0 0 24.00 0 0 1.05 0 0 0
July 15, 2022 0 0 3.65 0 0 0 24.50 0 0 1.15 0 0 0
July 15, 2022 0 0 3.30 0 0 0 25.00 0 0 1.35 0 0 0
July 15, 2022 0 0 2.70 0 0 0 26.00 0 0 1.70 0 0 0
July 15, 2022 0 0 2.15 0 0 0 27.00 0 0 2.20 0 0 0
July 15, 2022 0 0 1.70 0 0 0 28.00 0 0 2.75 0 0 0
July 15, 2022 0 0 1.35 0 0 0 29.00 0 0 3.40 0 0 0
July 15, 2022 0 0 1.05 0 0 0 30.00 0 0 4.10 0 0 0
July 15, 2022 0 0 0.70 0 0 0 32.00 0 0 5.75 0 0 0
September 16, 2022 0 0 7.50 0 0 0 20.00 0 0 0.40 0 0 0
September 16, 2022 0 0 5.70 0 0 0 22.00 0 0 0.70 0 0 0
September 16, 2022 0 0 4.90 0 3 0 23.00 0 0 0.90 0 3 0
September 16, 2022 0 0 4.15 0 4 0 24.00 0 0 1.20 0 0 0
September 16, 2022 0 0 3.50 0 0 0 25.00 0 0 1.50 0 0 0
September 16, 2022 0 0 2.90 0 1 0 26.00 0 0 1.95 0 0 0
September 16, 2022 0 0 1.85 0 3 0 28.00 0 0 2.95 0 2 0
September 16, 2022 0 0 1.20 0 0 0 30.00 0 0 4.30 0 0 0
September 16, 2022 0 0 0.75 0 15 0 32.00 0 0 5.85 0 0 0
September 16, 2022 0 0 0.50 0 0 0 34.00 0 0 7.60 0 0 0
September 16, 2022 0 0 0.40 0 0 0 35.00 0 0 8.55 0 0 0
September 16, 2022 0 0 0.35 0 0 0 36.00 0 0 9.45 0 0 0
September 16, 2022 0 0 0.25 0 0 0 38.00 0 0 11.40 0 0 0
September 16, 2022 0 0 0.20 0 0 0 40.00 0 0 13.30 0 0 0
September 16, 2022 0 0 0.15 0 0 0 45.00 0 0 18.25 0 0 0
December 16, 2022 0 0 7.60 0 0 0 20.00 0 0 0.60 0 5 0
December 16, 2022 0 0 5.90 0 0 0 22.00 0 0 0.95 0 4 0
December 16, 2022 0 0 5.15 0 6 0 23.00 0 0 1.25 0 0 0
December 16, 2022 0 0 4.40 0 0 0 24.00 0 0 1.55 0 0 0
December 16, 2022 0 0 3.80 0 15 0 25.00 0 0 1.95 0 4 0
December 16, 2022 0 0 3.20 0 0 0 26.00 0 0 2.35 0 0 0
December 16, 2022 0 0 2.25 0 3 0 28.00 0 0 3.40 0 0 0
December 16, 2022 0 0 1.55 0 0 0 30.00 0 0 4.75 0 0 0
December 16, 2022 0 0 0 0 0 0 32.00 0 0 0 0 0 0
December 16, 2022 0 0 0.60 0 0 0 35.00 0 0 8.75 0 0 0