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: August 14, 2022 at 3:07 p.m.   (Real-time)

  • Last price: 32.250
  • Net change: 0.260
  • Bid price: 32.100
  • Ask price: 32.250
  • 30-day historical volatility: 6.38%
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: 315
Volume: 0
Open interest: 812
Volume: 0
August 19, 2022 17.45 22.45 22.45 0 0 0 13.00 0 5.00 5.00 0 0 0
August 19, 2022 16.45 21.45 21.45 0 0 0 14.00 0 5.00 5.00 0 0 0
August 19, 2022 15.95 20.95 20.95 0 0 0 14.50 0 5.00 5.00 0 10 0
August 19, 2022 15.45 20.45 20.45 0 0 0 15.00 0 5.00 5.00 0 0 0
August 19, 2022 14.95 19.95 19.95 0 0 0 15.50 0 5.00 5.00 0 0 0
August 19, 2022 14.45 19.45 19.45 0 0 0 16.00 0 5.00 5.00 0 0 0
August 19, 2022 13.95 18.95 18.95 0 0 0 16.50 0 5.00 5.00 0 0 0
August 19, 2022 13.45 18.45 18.45 0 0 0 17.00 0 5.00 5.00 0 0 0
August 19, 2022 12.95 17.95 17.95 0 0 0 17.50 0 5.00 5.00 0 0 0
August 19, 2022 12.45 17.45 17.45 0 0 0 18.00 0 5.00 5.00 0 0 0
August 19, 2022 11.95 16.95 16.95 0 0 0 18.50 0 5.00 5.00 0 0 0
August 19, 2022 11.45 16.45 16.45 0 0 0 19.00 0 5.00 5.00 0 20 0
August 19, 2022 10.95 15.95 15.95 0 0 0 19.50 0 5.00 5.00 0 0 0
August 19, 2022 10.45 15.45 15.45 0 0 0 20.00 0 5.00 5.00 0 0 0
August 19, 2022 9.95 14.95 14.95 0 0 0 20.50 0 5.00 5.00 0 0 0
August 19, 2022 9.45 14.45 14.45 0 0 0 21.00 0 5.00 5.00 0 0 0
August 19, 2022 8.95 13.95 13.95 0 0 0 21.50 0 5.00 5.00 0 0 0
August 19, 2022 8.45 13.45 13.45 0 0 0 22.00 0 5.00 5.00 0 0 0
August 19, 2022 7.95 12.95 12.95 0 0 0 22.50 0 5.00 5.00 0 15 0
August 19, 2022 7.45 12.45 12.45 0 0 0 23.00 0 5.00 5.00 0 0 0
August 19, 2022 6.95 11.95 11.95 0 0 0 23.50 0 5.00 5.00 0 0 0
August 19, 2022 6.45 11.45 11.45 0 0 0 24.00 0 5.00 5.00 0 0 0
August 19, 2022 5.95 10.95 10.95 0 0 0 24.50 0 5.00 5.00 0 0 0
August 19, 2022 5.45 10.45 10.45 0 4 0 25.00 0 5.00 5.00 0 0 0
August 19, 2022 4.45 9.45 9.45 0 0 0 26.00 0 5.00 5.00 0 0 0
August 19, 2022 3.45 8.45 8.45 0 0 0 27.00 0 5.00 5.00 0 250 0
August 19, 2022 2.45 7.45 7.45 0 0 0 28.00 0 5.00 5.00 0 10 0
August 19, 2022 1.50 6.50 6.50 0 0 0 29.00 0 5.00 5.00 0 253 0
August 19, 2022 0 5.00 5.00 0 9 0 30.00 0 5.00 5.00 0 16 0
August 19, 2022 0 5.00 5.00 0 23 0 31.00 0 5.00 5.00 0 27 0
August 19, 2022 0 5.00 5.00 0 16 0 32.00 0 5.00 5.00 0 13 0
August 19, 2022 0 5.00 5.00 0 21 0 33.00 0 5.00 5.00 0 5 0
August 19, 2022 0 5.00 5.00 0 5 0 34.00 0 5.00 5.00 0 0 0
August 19, 2022 0 5.00 5.00 0 10 0 35.00 0 5.00 5.00 0 0 0
August 19, 2022 0 5.00 5.00 0 0 0 36.00 0.60 5.60 5.60 0 0 0
September 16, 2022 18.80 19.60 19.60 0 0 0 13.00 0 2.00 2.00 0 0 0
September 16, 2022 17.75 18.60 18.60 0 0 0 14.00 0 2.00 2.00 0 0 0
September 16, 2022 15.95 20.95 20.95 0 0 0 14.50 0 5.00 5.00 0 0 0
September 16, 2022 15.45 20.45 20.45 0 0 0 15.00 0 5.00 5.00 0 0 0
September 16, 2022 14.95 19.95 19.95 0 0 0 15.50 0 5.00 5.00 0 0 0
September 16, 2022 14.45 19.45 19.45 0 0 0 16.00 0 5.00 5.00 0 0 0
September 16, 2022 13.95 18.95 18.95 0 0 0 16.50 0 5.00 5.00 0 0 0
September 16, 2022 13.45 18.45 18.45 0 0 0 17.00 0 5.00 5.00 0 0 0
September 16, 2022 12.95 17.95 17.95 0 0 0 17.50 0 5.00 5.00 0 30 0
September 16, 2022 12.45 17.45 17.45 0 0 0 18.00 0 5.00 5.00 0 3 0
September 16, 2022 11.95 16.95 16.95 0 0 0 18.50 0 5.00 5.00 0 0 0
September 16, 2022 11.45 16.45 16.45 0 0 0 19.00 0 5.00 5.00 0 0 0
September 16, 2022 10.95 15.95 15.95 0 0 0 19.50 0 5.00 5.00 0 0 0
September 16, 2022 10.45 15.45 15.45 0 0 0 20.00 0 5.00 5.00 0 7 0
September 16, 2022 9.95 14.95 14.95 0 0 0 20.50 0 5.00 5.00 0 0 0
September 16, 2022 9.45 14.45 14.45 0 0 0 21.00 0 5.00 5.00 0 0 0
September 16, 2022 8.95 13.95 13.95 0 1 0 21.50 0 5.00 5.00 0 10 0
September 16, 2022 8.45 13.45 13.45 0 1 0 22.00 0 5.00 5.00 0 0 0
September 16, 2022 7.95 12.95 12.95 0 0 0 22.50 0 5.00 5.00 0 0 0
September 16, 2022 7.45 12.45 12.45 0 3 0 23.00 0 5.00 5.00 0 3 0
September 16, 2022 6.50 11.50 11.50 0 0 0 24.00 0 5.00 5.00 0 0 0
September 16, 2022 5.50 10.50 10.50 0 10 0 25.00 0 5.00 5.00 0 0 0
September 16, 2022 3.70 8.70 8.70 0 1 0 26.00 0 5.00 5.00 0 0 0
September 16, 2022 2.70 7.70 7.70 0 0 0 27.00 0 5.00 5.00 0 0 0
September 16, 2022 1.75 6.75 6.75 0 0 0 28.00 0 5.00 5.00 0 13 0
September 16, 2022 0.80 5.80 5.80 0 0 0 29.00 0 5.00 5.00 0 0 0
September 16, 2022 0 5.00 5.00 0 0 0 30.00 0 5.00 5.00 0 4 0
September 16, 2022 0 5.00 5.00 0 0 0 31.00 0 5.00 5.00 0 0 0
September 16, 2022 0 5.00 5.00 0 15 0 32.00 0 2.70 2.70 0 1 0
September 16, 2022 0 5.00 5.00 0 15 0 33.00 0 5.00 5.00 0 0 0
September 16, 2022 0 5.00 5.00 0 0 0 34.00 0 5.00 5.00 0 0 0
September 16, 2022 0 5.00 5.00 0 0 0 35.00 0.80 5.80 5.80 0 0 0
September 16, 2022 0 5.00 5.00 0 0 0 36.00 1.75 6.75 6.75 0 0 0
September 16, 2022 0 5.00 5.00 0 0 0 38.00 3.65 8.65 8.65 0 10 0
September 16, 2022 0 5.00 5.00 0 0 0 40.00 5.60 10.60 10.60 0 0 0
September 16, 2022 0 5.00 5.00 0 0 0 45.00 10.55 15.55 15.55 0 0 0
October 21, 2022 16.60 21.60 21.60 0 0 0 13.00 0 5.00 5.00 0 0 0
October 21, 2022 15.60 20.60 20.60 0 0 0 14.00 0 5.00 5.00 0 0 0
October 21, 2022 15.10 20.10 20.10 0 0 0 14.50 0 5.00 5.00 0 0 0
October 21, 2022 14.60 19.60 19.60 0 0 0 15.00 0 5.00 5.00 0 0 0
October 21, 2022 14.10 19.10 19.10 0 0 0 15.50 0 5.00 5.00 0 0 0
October 21, 2022 13.60 18.60 18.60 0 0 0 16.00 0 5.00 5.00 0 0 0
October 21, 2022 13.10 18.10 18.10 0 0 0 16.50 0 5.00 5.00 0 10 0
October 21, 2022 12.60 17.60 17.60 0 0 0 17.00 0 5.00 5.00 0 0 0
October 21, 2022 12.10 17.10 17.10 0 0 0 17.50 0 5.00 5.00 0 6 0
October 21, 2022 11.60 16.60 16.60 0 0 0 18.00 0 5.00 5.00 0 0 0
October 21, 2022 11.10 16.10 16.10 0 0 0 18.50 0 5.00 5.00 0 0 0
October 21, 2022 10.60 15.60 15.60 0 0 0 19.00 0 5.00 5.00 0 0 0
October 21, 2022 10.15 15.15 15.15 0 0 0 19.50 0 5.00 5.00 0 5 0
October 21, 2022 9.65 14.65 14.65 0 0 0 20.00 0 5.00 5.00 0 0 0
October 21, 2022 9.15 14.15 14.15 0 0 0 20.50 0 5.00 5.00 0 0 0
October 21, 2022 8.65 13.65 13.65 0 0 0 21.00 0 5.00 5.00 0 0 0
October 21, 2022 8.15 13.15 13.15 0 6 0 21.50 0 5.00 5.00 0 0 0
October 21, 2022 7.65 12.65 12.65 0 8 0 22.00 0 5.00 5.00 0 0 0
October 21, 2022 3.70 8.70 8.70 0 0 0 26.00 0 5.00 5.00 0 0 0
October 21, 2022 2.75 7.75 7.75 0 0 0 27.00 0 5.00 5.00 0 0 0
October 21, 2022 1.80 6.80 6.80 0 0 0 28.00 0 5.00 5.00 0 0 0
October 21, 2022 0.90 5.90 5.90 0 0 0 29.00 0 5.00 5.00 0 0 0
October 21, 2022 0 5.00 5.00 0 0 0 30.00 0 5.00 5.00 0 0 0
October 21, 2022 0 5.00 5.00 0 0 0 31.00 0 5.00 5.00 0 0 0
October 21, 2022 0 5.00 5.00 0 0 0 32.00 0 5.00 5.00 0 0 0
October 21, 2022 0 5.00 5.00 0 15 0 33.00 0 5.00 5.00 0 0 0
October 21, 2022 0 5.00 5.00 0 0 0 34.00 0.50 5.50 5.50 0 0 0
October 21, 2022 0 5.00 5.00 0 0 0 35.00 1.40 6.40 6.40 0 0 0
October 21, 2022 0 5.00 5.00 0 0 0 36.00 1.85 6.85 6.85 0 0 0
November 18, 2022 16.60 21.60 21.60 0 0 0 13.00 0 5.00 5.00 0 0 0
November 18, 2022 15.60 20.60 20.60 0 0 0 14.00 0 5.00 5.00 0 0 0
November 18, 2022 15.10 20.10 20.10 0 0 0 14.50 0 5.00 5.00 0 0 0
November 18, 2022 14.60 19.60 19.60 0 0 0 15.00 0 5.00 5.00 0 0 0
November 18, 2022 14.10 19.10 19.10 0 0 0 15.50 0 5.00 5.00 0 0 0
November 18, 2022 13.60 18.60 18.60 0 0 0 16.00 0 5.00 5.00 0 0 0
November 18, 2022 13.10 18.10 18.10 0 0 0 16.50 0 5.00 5.00 0 0 0
November 18, 2022 12.60 17.60 17.60 0 0 0 17.00 0 5.00 5.00 0 0 0
November 18, 2022 12.95 17.95 17.95 0 0 0 17.50 0 5.00 5.00 0 0 0
November 18, 2022 12.45 17.45 17.45 0 0 0 18.00 0 5.00 5.00 0 0 0
November 18, 2022 11.15 16.15 16.15 0 0 0 18.50 0 5.00 5.00 0 0 0
November 18, 2022 10.65 15.65 15.65 0 0 0 19.00 0 5.00 5.00 0 0 0
November 18, 2022 10.15 15.15 15.15 0 0 0 19.50 0 5.00 5.00 0 0 0
November 18, 2022 9.65 14.65 14.65 0 0 0 20.00 0 5.00 5.00 0 0 0
November 18, 2022 9.15 14.15 14.15 0 0 0 20.50 0 5.00 5.00 0 0 0
November 18, 2022 8.65 13.65 13.65 0 0 0 21.00 0 5.00 5.00 0 0 0
November 18, 2022 3.25 8.25 8.25 0 0 0 26.00 0 5.00 5.00 0 0 0
November 18, 2022 2.35 7.35 7.35 0 0 0 27.00 0 5.00 5.00 0 0 0
November 18, 2022 1.50 6.50 6.50 0 0 0 28.00 0 5.00 5.00 0 0 0
November 18, 2022 0.65 5.65 5.65 0 0 0 29.00 0 5.00 5.00 0 0 0
November 18, 2022 0 5.00 5.00 0 0 0 30.00 0 5.00 5.00 0 0 0
November 18, 2022 0 5.00 5.00 0 0 0 31.00 0 5.00 5.00 0 0 0
November 18, 2022 0 5.00 5.00 0 0 0 32.00 0 5.00 5.00 0 0 0
November 18, 2022 0 5.00 5.00 0 0 0 33.00 0 5.00 5.00 0 0 0
November 18, 2022 0 5.00 5.00 0 6 0 34.00 0.80 5.80 5.80 0 0 0
November 18, 2022 0 5.00 5.00 0 0 0 35.00 1.60 6.60 6.60 0 0 0
November 18, 2022 0 5.00 5.00 0 0 0 36.00 2.50 7.50 7.50 0 0 0
December 16, 2022 17.05 22.05 22.05 0 0 0 12.00 0 5.00 5.00 0 0 0
December 16, 2022 16.05 21.05 21.05 0 0 0 13.00 0 5.00 5.00 0 0 0
December 16, 2022 15.05 20.05 20.05 0 0 0 14.00 0 5.00 5.00 0 0 0
December 16, 2022 14.05 19.05 19.05 0 0 0 15.00 0 5.00 5.00 0 0 0
December 16, 2022 13.05 18.05 18.05 0 0 0 16.00 0 5.00 5.00 0 0 0
December 16, 2022 12.55 17.55 17.55 0 0 0 16.50 0 5.00 5.00 0 0 0
December 16, 2022 12.05 17.05 17.05 0 0 0 17.00 0 5.00 5.00 0 5 0
December 16, 2022 11.55 16.55 16.55 0 0 0 17.50 0 5.00 5.00 0 0 0
December 16, 2022 11.05 16.05 16.05 0 0 0 18.00 0 5.00 5.00 0 3 0
December 16, 2022 10.55 15.55 15.55 0 0 0 18.50 0 5.00 5.00 0 0 0
December 16, 2022 10.05 15.05 15.05 0 0 0 19.00 0 5.00 5.00 0 0 0
December 16, 2022 9.55 14.55 14.55 0 0 0 19.50 0 5.00 5.00 0 0 0
December 16, 2022 9.05 14.05 14.05 0 6 0 20.00 0 5.00 5.00 0 5 0
December 16, 2022 8.05 13.05 13.05 0 57 0 21.00 0 5.00 5.00 0 0 0
December 16, 2022 7.05 12.05 12.05 0 0 0 22.00 0 5.00 5.00 0 4 0
December 16, 2022 6.10 11.10 11.10 0 6 0 23.00 0 5.00 5.00 0 10 0
December 16, 2022 5.15 10.15 10.15 0 5 0 24.00 0 5.00 5.00 0 0 0
December 16, 2022 4.20 9.20 9.20 0 20 0 25.00 0 5.00 5.00 0 4 0
December 16, 2022 3.30 8.30 8.30 0 10 0 26.00 0 5.00 5.00 0 50 0
December 16, 2022 2.45 7.45 7.45 0 0 0 27.00 0 5.00 5.00 0 0 0
December 16, 2022 1.65 6.65 6.65 0 10 0 28.00 0 5.00 5.00 0 10 0
December 16, 2022 0.85 5.85 5.85 0 0 0 29.00 0 5.00 5.00 0 0 0
December 16, 2022 0.20 5.20 5.20 0 20 0 30.00 0 5.00 5.00 0 0 0
December 16, 2022 0 5.00 5.00 0 0 0 31.00 0 5.00 5.00 0 0 0
December 16, 2022 0 5.00 5.00 0 0 0 32.00 0 5.00 5.00 0 0 0
December 16, 2022 0 5.00 5.00 0 0 0 33.00 0.25 5.25 5.25 0 0 0
December 16, 2022 0 5.00 5.00 0 0 0 34.00 0.95 5.95 5.95 0 0 0
December 16, 2022 0 5.00 5.00 0 7 0 35.00 1.75 6.75 6.75 0 0 0
December 16, 2022 0 5.00 5.00 0 0 0 36.00 2.60 7.60 7.60 0 0 0
January 20, 2023 3.35 8.35 8.35 0 0 0 26.00 0 5.00 5.00 0 0 0
January 20, 2023 1.65 6.65 6.65 0 0 0 28.00 0 5.00 5.00 0 0 0
January 20, 2023 0.90 5.90 5.90 0 0 0 29.00 0 5.00 5.00 0 0 0
January 20, 2023 0.25 5.25 5.25 0 0 0 30.00 0 5.00 5.00 0 0 0
January 20, 2023 0 5.00 5.00 0 0 0 31.00 0 5.00 5.00 0 0 0
January 20, 2023 0 5.00 5.00 0 0 0 32.00 0 5.00 5.00 0 0 0
January 20, 2023 0 5.00 5.00 0 0 0 33.00 0.25 5.25 5.25 0 0 0
January 20, 2023 0 5.00 5.00 0 0 0 34.00 0.95 5.95 5.95 0 0 0
January 20, 2023 0 5.00 5.00 0 0 0 35.00 1.75 6.75 6.75 0 0 0
January 20, 2023 0 5.00 5.00 0 0 0 36.00 2.60 7.60 7.60 0 0 0
March 17, 2023 17.05 22.05 22.05 0 0 0 12.00 0 5.00 5.00 0 0 0
March 17, 2023 16.05 21.05 21.05 0 0 0 13.00 0 5.00 5.00 0 0 0
March 17, 2023 15.05 20.05 20.05 0 0 0 14.00 0 5.00 5.00 0 0 0
March 17, 2023 14.05 19.05 19.05 0 0 0 15.00 0 5.00 5.00 0 0 0
March 17, 2023 13.05 18.05 18.05 0 1 0 16.00 0 5.00 5.00 0 0 0
March 17, 2023 12.05 17.05 17.05 0 0 0 17.00 0 5.00 5.00 0 0 0
March 17, 2023 11.05 16.05 16.05 0 0 0 18.00 0 5.00 5.00 0 0 0
March 17, 2023 10.05 15.05 15.05 0 0 0 19.00 0 5.00 5.00 0 0 0
March 17, 2023 9.05 14.05 14.05 0 0 0 20.00 0 5.00 5.00 0 0 0
March 17, 2023 8.05 13.05 13.05 0 4 0 21.00 0 5.00 5.00 0 0 0
March 17, 2023 7.10 12.10 12.10 0 0 0 22.00 0 5.00 5.00 0 0 0
March 17, 2023 6.15 11.15 11.15 0 0 0 23.00 0 5.00 5.00 0 0 0
March 17, 2023 5.25 10.25 10.25 0 0 0 24.00 0 5.00 5.00 0 0 0
March 17, 2023 4.40 9.40 9.40 0 0 0 25.00 0 5.00 5.00 0 0 0
March 17, 2023 3.55 8.55 8.55 0 0 0 26.00 0 5.00 5.00 0 0 0
March 17, 2023 1.90 6.90 6.90 0 0 0 28.00 0 5.00 5.00 0 0 0
March 17, 2023 0.55 5.55 5.55 0 0 0 30.00 0 5.00 5.00 0 0 0
March 17, 2023 0 5.00 5.00 0 0 0 32.00 0 5.00 5.00 0 0 0
March 17, 2023 0 5.00 5.00 0 0 0 34.00 1.20 6.20 6.20 0 0 0
March 17, 2023 0 5.00 5.00 0 0 0 35.00 1.95 6.95 6.95 0 0 0
March 17, 2023 0 5.00 5.00 0 0 0 36.00 2.75 7.75 7.75 0 0 0
March 17, 2023 0 5.00 5.00 0 0 0 40.00 6.35 11.35 11.35 0 0 0
June 16, 2023 12.55 22.55 22.55 0 0 0 14.00 0 10.00 10.00 0 0 0
June 16, 2023 10.55 20.55 20.55 0 0 0 16.00 0 10.00 10.00 0 0 0
June 16, 2023 9.55 19.55 19.55 0 0 0 17.00 0 10.00 10.00 0 0 0
June 16, 2023 8.55 18.55 18.55 0 0 0 18.00 0 10.00 10.00 0 0 0
June 16, 2023 7.55 17.55 17.55 0 0 0 19.00 0 10.00 10.00 0 0 0
June 16, 2023 6.55 16.55 16.55 0 0 0 20.00 0 10.00 10.00 0 0 0
June 16, 2023 4.65 14.65 14.65 0 0 0 22.00 0 10.00 10.00 0 0 0
June 16, 2023 2.00 12.00 12.00 0 0 0 25.00 0 10.00 10.00 0 0 0
June 16, 2023 1.15 11.15 11.15 0 0 0 26.00 0 10.00 10.00 0 0 0
June 16, 2023 0 10.00 10.00 0 0 0 28.00 0 10.00 10.00 0 0 0
June 16, 2023 0 10.00 10.00 0 0 0 30.00 0 10.00 10.00 0 0 0
June 16, 2023 0 10.00 10.00 0 0 0 32.00 0 10.00 10.00 0 0 0
June 16, 2023 0 10.00 10.00 0 0 0 34.00 0 10.00 10.00 0 0 0
June 16, 2023 0 10.00 10.00 0 0 0 35.00 0 10.00 10.00 0 0 0
June 16, 2023 0 10.00 10.00 0 0 0 36.00 0.40 10.40 10.40 0 0 0
June 16, 2023 0 10.00 10.00 0 0 0 40.00 3.90 13.90 13.90 0 0 0