Singapore markets closed

LendingClub Corporation (LC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.97-1.01 (-4.60%)
As of 03:55PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220121C000050002021-12-10 12:53PM EST5.0024.1017.3017.700.00-323,214.06%
LC220121C000060002022-01-10 1:20PM EST6.0015.3015.1015.300.00-181,553.13%
LC220121C000070002021-12-28 1:56PM EST7.0018.0014.1014.400.00-2101,437.50%
LC220121C000080002021-11-30 2:39PM EST8.0025.0316.3016.900.00-113,488.28%
LC220121C000090002021-11-10 6:57AM EST9.006.9019.9020.400.00-127,162.50%
LC220121C000100002022-01-13 10:52AM EST10.0013.1011.1011.400.00-46981,015.63%
LC220121C000110002022-01-06 10:42AM EST11.0011.2010.1010.300.00-25055860.94%
LC220121C000120002021-11-10 6:57AM EST12.0016.7016.8017.600.00-2164,475.00%
LC220121C000130002022-01-21 11:49AM EST13.008.208.108.30-0.90-9.89%5674671.88%
LC220121C000140002022-01-21 2:54PM EST14.007.407.107.40-0.61-7.62%247618.75%
LC220121C000150002022-01-11 1:44PM EST15.006.506.106.40-3.27-33.47%2313535.94%
LC220121C000160002022-01-20 12:12PM EST16.007.405.105.300.00-317430.47%
LC220121C000170002022-01-20 9:53AM EST17.006.084.104.300.00-5422357.03%
LC220121C000180002022-01-12 1:34PM EST18.007.403.103.400.00-171304.69%
LC220121C000190002022-01-11 2:48PM EST19.005.702.102.350.00-30488221.88%
LC220121C000200002022-01-21 3:10PM EST20.001.101.101.30-0.96-46.60%19449138.67%
LC220121C000210002022-01-21 3:22PM EST21.000.400.150.35-0.71-63.96%67960.55%
LC220121C000220002022-01-21 3:03PM EST22.000.010.000.05-0.66-98.51%3358964.06%
LC220121C000230002022-01-21 1:49PM EST23.000.050.000.05-0.05-50.00%18610106.25%
LC220121C000240002022-01-21 3:13PM EST24.000.010.000.05-0.07-87.50%18868143.75%
LC220121C000250002022-01-21 10:28AM EST25.000.040.000.05-0.02-33.33%23,395178.13%
LC220121C000260002022-01-21 12:42PM EST26.000.030.000.050.00-1840209.38%
LC220121C000270002022-01-20 2:33PM EST27.000.070.000.050.00-122,435240.63%
LC220121C000280002022-01-20 2:29PM EST28.000.040.000.05-0.01-20.00%3406268.75%
LC220121C000290002022-01-19 3:50PM EST29.000.030.000.050.00-11,448296.88%
LC220121C000300002022-01-21 1:44PM EST30.000.050.000.05+0.03+150.00%55,384321.88%
LC220121C000310002022-01-18 9:30AM EST31.000.030.000.05-0.92-96.84%1597343.75%
LC220121C000320002022-01-21 10:18AM EST32.000.030.000.050.00-15,678368.75%
LC220121C000330002022-01-11 2:55PM EST33.000.030.000.05-0.05-62.50%2486390.63%
LC220121C000340002022-01-10 10:03AM EST34.000.050.000.050.00-1791412.50%
LC220121C000350002022-01-19 11:27AM EST35.000.010.000.050.00-31,494431.25%
LC220121C000360002022-01-20 3:57PM EST36.000.050.000.050.00-31,900453.13%
LC220121C000370002022-01-03 11:31AM EST37.000.250.000.050.00-1470471.88%
LC220121C000380002022-01-05 3:56PM EST38.000.080.000.050.00-1918490.63%
LC220121C000390002022-01-07 1:33PM EST39.000.180.000.050.00-1108506.25%
LC220121C000400002022-01-14 2:15PM EST40.000.040.000.050.00-21,618525.00%
LC220121C000410002022-01-03 2:01PM EST41.000.050.000.100.00-1178593.75%
LC220121C000420002021-12-22 2:15PM EST42.000.010.000.050.00-1301556.25%
LC220121C000430002021-12-21 2:43PM EST43.000.050.000.050.00-2503575.00%
LC220121C000440002021-12-20 10:30AM EST44.000.100.000.050.00-19141587.50%
LC220121C000450002022-01-20 9:47AM EST45.000.040.000.050.00-11,718606.25%
LC220121C000460002022-01-19 12:10PM EST46.000.030.000.050.00-10159618.75%
LC220121C000470002021-12-23 12:49PM EST47.000.050.000.050.00-495631.25%
LC220121C000480002022-01-03 9:50AM EST48.000.010.000.050.00-10183643.75%
LC220121C000490002021-12-22 3:53PM EST49.000.500.000.050.00-125662.50%
LC220121C000500002022-01-18 2:40PM EST50.000.030.000.050.00-11,601675.00%
LC220121C000550002022-01-04 10:38AM EST55.000.020.000.050.00-3244731.25%
LC220121C000600002022-01-06 1:48PM EST60.000.050.000.050.00-22,204787.50%
LC220121C000650002022-01-21 3:34PM EST65.000.050.000.050.00-2175837.50%
LC220121C000700002022-01-04 12:09PM EST70.000.050.000.050.00-1982887.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220121P000030002021-11-10 6:57AM EST3.000.180.000.150.00--11,925.00%
LC220121P000070002021-11-10 6:57AM EST7.000.100.000.100.00-10101,031.25%
LC220121P000080002021-11-10 6:57AM EST8.000.300.100.650.00-331,376.56%
LC220121P000090002021-12-17 10:02AM EST9.000.180.000.050.00-150731.25%
LC220121P000100002021-12-16 1:47PM EST10.000.010.000.050.00-11,523650.00%
LC220121P000110002021-12-17 12:27PM EST11.000.060.000.050.00-3116575.00%
LC220121P000120002021-11-23 9:30AM EST12.000.020.000.000.00-1550.00%
LC220121P000130002022-01-11 10:05AM EST13.000.030.000.050.00-2129437.50%
LC220121P000140002021-12-16 3:43PM EST14.000.110.000.500.00-9209600.00%
LC220121P000150002022-01-11 3:19PM EST15.000.050.000.050.00-21,086318.75%
LC220121P000160002022-01-12 10:39AM EST16.000.170.000.050.00-2553265.63%
LC220121P000170002022-01-21 1:35PM EST17.000.020.000.05-0.08-80.00%11416214.06%
LC220121P000180002022-01-21 2:03PM EST18.000.050.000.05-0.05-50.00%2339164.06%
LC220121P000190002022-01-21 11:10AM EST19.000.030.000.05-0.02-40.00%5571114.06%
LC220121P000200002022-01-21 2:02PM EST20.000.050.000.05+0.03+150.00%141,14364.06%
LC220121P000210002022-01-21 12:23PM EST21.000.100.000.10+0.03+42.86%8032,56319.14%
LC220121P000220002022-01-21 3:06PM EST22.000.700.700.90+0.30+75.00%1,4993,4480.00%
LC220121P000230002022-01-21 3:13PM EST23.001.861.651.85+0.91+95.79%884500.00%
LC220121P000240002022-01-21 2:05PM EST24.002.442.652.90+1.54+171.11%416470.00%
LC220121P000250002022-01-21 3:22PM EST25.003.703.603.90+0.61+19.74%681,6900.00%
LC220121P000260002022-01-21 2:15PM EST26.004.454.604.90+0.55+14.10%252,2160.00%
LC220121P000270002022-01-21 3:07PM EST27.005.605.605.90+0.90+19.15%33730.00%
LC220121P000280002022-01-21 3:26PM EST28.006.746.606.90+2.04+43.40%37120.00%
LC220121P000290002022-01-21 3:19PM EST29.007.607.607.90+2.00+35.71%34130.00%
LC220121P000300002022-01-21 12:56PM EST30.008.508.608.90+0.98+13.03%196820.00%
LC220121P000310002022-01-11 11:08AM EST31.007.339.709.900.00-53510.00%
LC220121P000320002022-01-21 11:38AM EST32.0010.6010.6010.90+1.80+20.45%24130.00%
LC220121P000330002022-01-21 10:10AM EST33.0012.0111.6011.90+2.27+23.31%21370.00%
LC220121P000340002022-01-21 3:34PM EST34.0012.8612.7012.90+1.96+17.98%133190.00%
LC220121P000350002022-01-21 2:46PM EST35.0013.4013.7013.90+0.40+3.08%181520.00%
LC220121P000360002022-01-19 12:21PM EST36.0013.7014.6014.900.00-101050.00%
LC220121P000370002022-01-21 11:37AM EST37.0015.5615.6015.90+1.26+8.81%350.00%
LC220121P000380002022-01-21 10:10AM EST38.0017.0016.6016.90+2.00+13.33%11910.00%
LC220121P000390002022-01-21 11:56AM EST39.0017.7217.6017.90+0.92+5.48%17270.00%
LC220121P000400002022-01-21 3:30PM EST40.0018.8518.6018.90+0.82+4.55%46210.00%
LC220121P000410002022-01-19 9:53AM EST41.0018.4419.4019.900.00-2380.00%
LC220121P000420002022-01-06 10:15AM EST42.0020.0320.6020.900.00-2170.00%
LC220121P000430002021-12-17 2:03PM EST43.0019.3020.4020.700.00-200.00%
LC220121P000440002021-12-14 12:51PM EST44.0018.1019.3019.700.00-2180.00%
LC220121P000450002022-01-20 9:58AM EST45.0022.4023.6023.900.00-380.00%
LC220121P000460002021-12-21 11:07AM EST46.0022.5024.6024.900.00-10580.00%
LC220121P000470002021-12-01 12:02PM EST47.0015.6022.5023.200.00-31080.00%
LC220121P000480002021-12-08 12:28PM EST48.0016.0325.3025.800.00-15400.00%
LC220121P000490002021-11-03 9:49AM EST49.006.7019.9020.600.00-10280.00%
LC220121P000500002022-01-06 1:40PM EST50.0027.5028.0029.300.00-28959.38%
LC220121P000550002021-11-10 12:19PM EST55.0014.4025.5026.300.00-2140.00%
LC220121P000600002021-11-12 2:14PM EST60.0018.1032.7033.700.00-1860.00%
LC220121P000650002021-11-05 1:02PM EST65.0021.3035.4036.500.00-440.00%