Singapore markets close in 5 hours 34 minutes

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.22+0.10 (+0.90%)
At close: 04:00PM EDT
10.91 -0.31 (-2.76%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC221021C000060002022-03-14 1:18PM EDT6.007.800.000.000.00-100.00%
LC221021C000070002022-09-22 11:58AM EDT7.004.734.104.400.00-573100.00%
LC221021C000080002022-06-29 3:38PM EDT8.004.705.906.200.00--1461.72%
LC221021C000090002022-09-27 10:01AM EDT9.002.602.202.50+0.25+10.64%102076.76%
LC221021C000100002022-09-27 12:27PM EDT10.001.541.501.60-1.42-47.97%12073.44%
LC221021C000110002022-09-23 9:54AM EDT11.001.200.951.00+0.20+20.00%41275.78%
LC221021C000120002022-09-27 2:28PM EDT12.000.450.500.55-0.06-11.76%10882372.46%
LC221021C000130002022-09-27 1:37PM EDT13.000.170.150.30-0.09-34.62%1934166.99%
LC221021C000140002022-09-27 10:42AM EDT14.000.100.050.150.00-81,21666.80%
LC221021C000150002022-09-23 2:55PM EDT15.000.100.050.100.00-840775.78%
LC221021C000160002022-09-26 1:30PM EDT16.000.050.000.10-0.02-28.57%1041281.25%
LC221021C000170002022-09-19 11:50AM EDT17.000.090.000.100.00-176091.41%
LC221021C000180002022-09-26 1:44PM EDT18.000.060.000.100.00-1399101.56%
LC221021C000190002022-09-22 10:59AM EDT19.000.050.000.350.00-165142.19%
LC221021C000200002022-09-22 10:23AM EDT20.000.060.000.100.00-1148118.75%
LC221021C000210002022-09-26 9:30AM EDT21.000.050.000.450.00-275170.70%
LC221021C000220002022-08-24 1:59PM EDT22.000.110.000.100.00-140252133.59%
LC221021C000230002022-06-24 3:34PM EDT23.000.300.150.250.00-5201182.42%
LC221021C000240002022-05-02 3:13PM EDT24.001.050.600.900.00-333269.73%
LC221021C000250002022-08-25 1:18PM EDT25.000.050.000.100.00-1582153.13%
LC221021C000260002022-06-10 3:53PM EDT26.000.320.000.750.00-16235.94%
LC221021C000270002022-06-13 10:40AM EDT27.000.190.000.250.00-16192.19%
LC221021C000280002022-07-27 9:43AM EDT28.000.050.000.000.00-16450.00%
LC221021C000290002022-05-27 10:43AM EDT29.000.300.000.750.00-38255.86%
LC221021C000300002022-06-10 2:49PM EDT30.000.200.000.650.00-1032253.13%
LC221021C000330002022-05-27 11:28AM EDT33.000.250.000.500.00-742255.08%
LC221021C000350002022-08-08 12:34PM EDT35.000.050.000.350.00-1240247.27%
LC221021C000380002022-02-17 3:32PM EDT38.000.850.350.600.00-113318.95%
LC221021C000400002022-05-24 10:03AM EDT40.000.100.000.500.00-6145286.33%
LC221021C000430002022-01-25 4:20PM EDT43.001.770.500.700.00-1523358.59%
LC221021C000450002022-01-31 3:43PM EDT45.000.670.400.650.00-10150355.08%
LC221021C000470002022-02-10 11:13AM EDT47.000.530.000.600.00-1718322.27%
LC221021C000500002022-02-04 12:26PM EDT50.000.390.050.450.00-11,058320.70%
LC221021C000550002022-01-13 10:57AM EDT55.001.600.150.400.00-11341.02%
LC221021C000600002021-12-20 11:43AM EDT60.001.200.701.000.00-1018447.85%
LC221021C000650002022-03-22 11:06AM EDT65.000.200.000.750.00-1063386.72%
LC221021C000700002022-02-11 12:24PM EDT70.000.200.000.300.00-1041341.41%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC221021P000070002022-07-14 12:22PM EDT7.000.200.000.250.00-212135.94%
LC221021P000080002022-07-08 3:26PM EDT8.000.300.000.350.00-159115.23%
LC221021P000090002022-09-23 3:15PM EDT9.000.150.100.200.00-54280.47%
LC221021P000100002022-09-26 1:58PM EDT10.000.300.300.45-0.05-14.29%28778.52%
LC221021P000110002022-09-27 2:27PM EDT11.000.790.700.75+0.04+5.33%131,85173.24%
LC221021P000120002022-09-27 2:49PM EDT12.001.301.201.35+0.07+5.69%1032569.73%
LC221021P000130002022-09-23 11:07AM EDT13.001.911.952.050.00-684966.41%
LC221021P000140002022-09-23 3:44PM EDT14.002.752.753.000.00-319866.02%
LC221021P000150002022-09-23 9:41AM EDT15.003.563.704.000.00-1012274.61%
LC221021P000160002022-08-24 10:44AM EDT16.002.604.604.800.00-36068.75%
LC221021P000170002022-09-19 11:50AM EDT17.004.445.606.000.00-11778.13%
LC221021P000180002022-08-18 1:09PM EDT18.003.305.205.500.00-7250.00%
LC221021P000190002022-07-29 1:48PM EDT19.005.565.105.500.00-170.00%
LC221021P000200002022-08-23 11:01AM EDT20.006.128.208.500.00-10150.00%
LC221021P000220002022-06-01 10:02AM EDT22.007.1010.4010.800.00-710117.19%
LC221021P000230002022-09-16 3:14PM EDT23.0010.4011.5012.200.00-10148.44%
LC221021P000240002022-06-16 11:28AM EDT24.0012.0211.0011.600.00-120.00%
LC221021P000250002022-09-26 1:10PM EDT25.0013.9013.6014.10+0.10+0.72%71161.72%
LC221021P000270002022-05-09 10:40AM EDT27.0013.2011.1011.600.00-120.00%
LC221021P000280002022-05-31 12:21PM EDT28.0012.4815.8016.300.00-240.00%
LC221021P000290002022-04-20 11:33AM EDT29.0015.2915.7016.300.00-210.00%
LC221021P000300002022-09-26 1:10PM EDT30.0018.9018.6019.20+0.10+0.53%32207.81%
LC221021P000330002022-09-27 12:40PM EDT33.0021.9021.6022.00+0.10+0.46%31171.88%
LC221021P000350002022-09-02 11:55AM EDT35.0021.7623.6024.100.00-11212.50%
LC221021P000380002022-04-14 9:30AM EDT38.0023.9523.5024.300.00-140.00%
LC221021P000400002022-09-27 12:40PM EDT40.0028.9028.6029.10+0.20+0.70%50231.25%
LC221021P000450002022-09-26 1:10PM EDT45.0033.9033.5034.10+0.10+0.30%11212.50%
LC221021P000470002021-11-22 2:10PM EDT47.0018.6022.9024.600.00-110.00%