Singapore markets close in 7 hours 16 minutes

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.14-0.62 (-4.86%)
At close: 04:00PM EDT
12.40 +0.25 (+2.10%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220715C000060002022-03-31 12:36PM EDT6.0010.159.009.600.00-44902.73%
LC220715C000070002022-06-17 3:01PM EDT7.005.455.005.300.00-155118.75%
LC220715C000080002022-06-01 10:06AM EDT8.007.804.004.300.00--890.63%
LC220715C000100002022-06-27 3:44PM EDT10.003.162.152.350.00-1679.30%
LC220715C000110002022-06-29 3:06PM EDT11.001.321.351.50-0.78-37.14%14910274.22%
LC220715C000120002022-06-29 2:03PM EDT12.000.750.700.85-0.50-40.00%6031969.73%
LC220715C000130002022-06-29 3:06PM EDT13.000.350.300.45-0.27-43.55%96186769.14%
LC220715C000140002022-06-29 10:34AM EDT14.000.190.150.25-0.07-26.92%1135774.61%
LC220715C000150002022-06-29 10:36AM EDT15.000.120.050.15-0.07-36.84%242477.73%
LC220715C000160002022-06-27 12:56PM EDT16.000.100.000.050.00-21,12170.31%
LC220715C000170002022-06-29 12:59PM EDT17.000.050.000.05-0.05-50.00%239082.81%
LC220715C000180002022-06-24 12:39PM EDT18.000.040.000.500.00-2290153.52%
LC220715C000190002022-06-15 10:08AM EDT19.000.150.000.200.00-1193134.38%
LC220715C000200002022-06-28 11:01AM EDT20.000.050.000.450.00-7794175.00%
LC220715C000210002022-06-08 1:01PM EDT21.000.130.000.750.00-276213.67%
LC220715C000220002022-06-13 1:43PM EDT22.000.080.000.750.00-1152225.39%
LC220715C000230002022-06-02 11:05AM EDT23.000.090.000.750.00-1686236.33%
LC220715C000240002022-06-07 3:26PM EDT24.000.100.000.050.00-4233146.88%
LC220715C000250002022-05-16 9:30AM EDT25.000.100.000.000.00-131250.00%
LC220715C000260002022-05-19 9:57AM EDT26.000.050.002.000.00-294354.49%
LC220715C000270002022-06-13 9:50AM EDT27.000.050.000.750.00-117273.83%
LC220715C000280002022-05-02 10:52AM EDT28.000.160.000.000.00-5850.00%
LC220715C000290002022-03-14 11:52AM EDT29.000.330.000.000.00-2050.00%
LC220715C000300002022-05-10 10:17AM EDT30.000.050.000.750.00-484297.66%
LC220715C000310002022-04-06 2:10PM EDT31.000.150.000.250.00-16243.75%
LC220715C000320002022-02-08 1:32PM EDT32.000.700.200.450.00-222301.56%
LC220715C000330002022-02-25 4:09PM EDT33.000.600.000.350.00-168271.88%
LC220715C000340002022-05-05 12:39PM EDT34.000.100.000.750.00-116324.61%
LC220715C000350002022-05-26 10:32AM EDT35.000.050.000.700.00-1136325.78%
LC220715C000360002022-01-31 4:24PM EDT36.000.550.350.500.00-100108346.48%
LC220715C000370002022-01-31 1:52PM EDT37.000.550.300.450.00-4064342.58%
LC220715C000380002022-03-17 1:58PM EDT38.000.200.000.300.00-129291.41%
LC220715C000390002022-03-14 9:49AM EDT39.000.150.000.150.00-1950264.84%
LC220715C000400002022-05-10 1:57PM EDT40.000.210.000.100.00-1075254.69%
LC220715C000410002021-12-22 11:42AM EDT41.002.650.851.100.00-12459.77%
LC220715C000420002022-02-10 11:13AM EDT42.000.330.000.300.00-347309.77%
LC220715C000430002022-03-29 1:13PM EDT43.000.150.000.750.00-513373.05%
LC220715C000440002022-01-26 4:06PM EDT44.001.150.200.350.00-100100354.69%
LC220715C000450002022-02-16 11:00AM EDT45.000.250.000.200.00-822302.34%
LC220715C000470002022-01-18 4:37PM EDT47.001.050.150.350.00--5360.94%
LC220715C000480002022-01-26 11:35AM EDT48.000.850.150.300.00-22358.20%
LC220715C000490002022-02-17 10:44AM EDT49.000.270.000.200.00-1240317.19%
LC220715C000500002022-04-29 3:19PM EDT50.000.150.000.100.00-103,451292.19%
LC220715C000550002022-01-12 10:31AM EDT55.001.200.000.500.00-10390.63%
LC220715C000600002022-03-16 1:32PM EDT60.000.100.000.100.00-1150320.31%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220715P000070002022-06-17 11:19AM EDT7.000.140.000.250.00-248185.94%
LC220715P000080002022-03-14 2:44PM EDT8.000.470.000.000.00-2050.00%
LC220715P000090002022-06-23 12:55PM EDT9.000.150.000.300.00-181120.31%
LC220715P000100002022-06-23 2:21PM EDT10.000.240.100.200.00-2119787.50%
LC220715P000110002022-06-29 3:16PM EDT11.000.350.300.40+0.17+94.44%5912682.23%
LC220715P000120002022-06-29 3:06PM EDT12.000.750.650.75+0.30+66.67%17897376.17%
LC220715P000130002022-06-29 11:52AM EDT13.001.321.201.30+0.57+76.00%353770.70%
LC220715P000140002022-06-29 9:36AM EDT14.001.851.952.15+0.25+15.62%113173.24%
LC220715P000150002022-06-27 2:36PM EDT15.002.202.853.100.00-1524180.86%
LC220715P000160002022-06-28 11:25AM EDT16.003.253.804.100.00-145091.80%
LC220715P000170002022-06-24 11:11AM EDT17.004.134.805.000.00-112489.84%
LC220715P000180002022-06-13 3:49PM EDT18.005.205.806.100.00-266119.53%
LC220715P000190002022-06-13 10:37AM EDT19.006.206.807.100.00-113131.25%
LC220715P000200002022-06-17 3:13PM EDT20.008.057.808.100.00-565142.58%
LC220715P000210002022-05-09 10:29AM EDT21.006.980.000.000.00-1000.00%
LC220715P000220002022-06-13 11:41AM EDT22.009.089.8010.100.00-16162.50%
LC220715P000230002022-06-16 10:45AM EDT23.0011.0010.8011.10+0.20+1.85%14171.88%
LC220715P000240002022-05-27 11:39AM EDT24.008.7510.8011.200.00-1370.00%
LC220715P000250002022-06-22 11:03AM EDT25.0012.6012.8013.100.00-80189.06%
LC220715P000260002022-03-16 10:23AM EDT26.0011.3012.4012.800.00-9230.00%
LC220715P000270002022-05-12 12:25PM EDT27.0014.0012.7013.200.00-2001040.00%
LC220715P000280002022-05-31 12:21PM EDT28.0012.2315.7016.100.00-221185.94%
LC220715P000290002022-03-14 11:52AM EDT29.0015.530.000.000.00-200.00%
LC220715P000300002022-06-17 12:59PM EDT30.0017.8317.7018.100.00-217198.44%
LC220715P000310002022-04-22 11:54AM EDT31.0017.4017.7018.300.00-480.00%
LC220715P000320002022-05-06 12:22PM EDT32.0017.1016.1016.700.00-1000.00%
LC220715P000330002022-06-28 11:36AM EDT33.0020.1020.7021.200.00-114242.19%
LC220715P000340002022-06-17 12:59PM EDT34.0021.8021.8022.000.00-60220.31%
LC220715P000350002022-04-18 11:36AM EDT35.0021.5721.7022.100.00-1200.00%
LC220715P000360002022-02-23 10:40AM EDT36.0018.5020.3020.800.00-1210.00%
LC220715P000370002021-12-13 1:12AM EDT37.0012.660.000.000.00--00.00%
LC220715P000390002021-12-17 11:39AM EDT39.0017.7017.4018.000.00-110.00%
LC220715P000400002022-05-23 10:35AM EDT40.0026.9026.6028.700.00-27435.94%
LC220715P000420002022-01-28 11:03AM EDT42.0026.6023.3023.700.00-110.00%
LC220715P000450002022-06-17 12:59PM EDT45.0032.8032.6033.200.00-40267.19%