Singapore markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.67 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,061.74 -4,644.48 (-10.88%) CMC Crypto 200
891.49 +648.81 (+267.35%)
LendingClub Corporation (LC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC220121C00005000 | 2021-12-10 12:53PM EST | 5.00 | 24.10 | 17.30 | 17.70 | 0.00 | - | 3 | 2 | 3,214.06% |
| LC220121C00006000 | 2022-01-10 1:20PM EST | 6.00 | 15.30 | 15.10 | 15.30 | 0.00 | - | 1 | 8 | 1,553.13% |
| LC220121C00007000 | 2021-12-28 1:56PM EST | 7.00 | 18.00 | 14.10 | 14.40 | 0.00 | - | 2 | 10 | 1,437.50% |
| LC220121C00008000 | 2021-11-30 2:39PM EST | 8.00 | 25.03 | 16.30 | 16.90 | 0.00 | - | 1 | 1 | 3,488.28% |
| LC220121C00009000 | 2021-11-10 6:57AM EST | 9.00 | 6.90 | 19.90 | 20.40 | 0.00 | - | 1 | 2 | 7,162.50% |
| LC220121C00010000 | 2022-01-13 10:52AM EST | 10.00 | 13.10 | 11.10 | 11.40 | 0.00 | - | 4 | 698 | 1,015.63% |
| LC220121C00011000 | 2022-01-06 10:42AM EST | 11.00 | 11.20 | 10.10 | 10.30 | 0.00 | - | 250 | 55 | 860.94% |
| LC220121C00012000 | 2021-11-10 6:57AM EST | 12.00 | 16.70 | 16.80 | 17.60 | 0.00 | - | 2 | 16 | 4,475.00% |
| LC220121C00013000 | 2022-01-21 11:49AM EST | 13.00 | 8.20 | 8.10 | 8.30 | -0.90 | -9.89% | 56 | 74 | 671.88% |
| LC220121C00014000 | 2022-01-21 2:54PM EST | 14.00 | 7.40 | 7.10 | 7.40 | -0.61 | -7.62% | 2 | 47 | 618.75% |
| LC220121C00015000 | 2022-01-11 1:44PM EST | 15.00 | 6.50 | 6.10 | 6.40 | -3.27 | -33.47% | 2 | 313 | 535.94% |
| LC220121C00016000 | 2022-01-20 12:12PM EST | 16.00 | 7.40 | 5.10 | 5.30 | 0.00 | - | 3 | 17 | 430.47% |
| LC220121C00017000 | 2022-01-20 9:53AM EST | 17.00 | 6.08 | 4.10 | 4.30 | 0.00 | - | 5 | 422 | 357.03% |
| LC220121C00018000 | 2022-01-12 1:34PM EST | 18.00 | 7.40 | 3.10 | 3.40 | 0.00 | - | 1 | 71 | 304.69% |
| LC220121C00019000 | 2022-01-11 2:48PM EST | 19.00 | 5.70 | 2.10 | 2.35 | 0.00 | - | 30 | 488 | 221.88% |
| LC220121C00020000 | 2022-01-21 3:10PM EST | 20.00 | 1.10 | 1.10 | 1.30 | -0.96 | -46.60% | 19 | 449 | 138.67% |
| LC220121C00021000 | 2022-01-21 3:22PM EST | 21.00 | 0.40 | 0.15 | 0.35 | -0.71 | -63.96% | 6 | 79 | 60.55% |
| LC220121C00022000 | 2022-01-21 3:03PM EST | 22.00 | 0.01 | 0.00 | 0.05 | -0.66 | -98.51% | 33 | 589 | 64.06% |
| LC220121C00023000 | 2022-01-21 1:49PM EST | 23.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 18 | 610 | 106.25% |
| LC220121C00024000 | 2022-01-21 3:13PM EST | 24.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 18 | 868 | 143.75% |
| LC220121C00025000 | 2022-01-21 10:28AM EST | 25.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 2 | 3,395 | 178.13% |
| LC220121C00026000 | 2022-01-21 12:42PM EST | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 840 | 209.38% |
| LC220121C00027000 | 2022-01-20 2:33PM EST | 27.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 2,435 | 240.63% |
| LC220121C00028000 | 2022-01-20 2:29PM EST | 28.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 406 | 268.75% |
| LC220121C00029000 | 2022-01-19 3:50PM EST | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,448 | 296.88% |
| LC220121C00030000 | 2022-01-21 1:44PM EST | 30.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 5 | 5,384 | 321.88% |
| LC220121C00031000 | 2022-01-18 9:30AM EST | 31.00 | 0.03 | 0.00 | 0.05 | -0.92 | -96.84% | 1 | 597 | 343.75% |
| LC220121C00032000 | 2022-01-21 10:18AM EST | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5,678 | 368.75% |
| LC220121C00033000 | 2022-01-11 2:55PM EST | 33.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 2 | 486 | 390.63% |
| LC220121C00034000 | 2022-01-10 10:03AM EST | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 791 | 412.50% |
| LC220121C00035000 | 2022-01-19 11:27AM EST | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,494 | 431.25% |
| LC220121C00036000 | 2022-01-20 3:57PM EST | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,900 | 453.13% |
| LC220121C00037000 | 2022-01-03 11:31AM EST | 37.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 470 | 471.88% |
| LC220121C00038000 | 2022-01-05 3:56PM EST | 38.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 918 | 490.63% |
| LC220121C00039000 | 2022-01-07 1:33PM EST | 39.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 506.25% |
| LC220121C00040000 | 2022-01-14 2:15PM EST | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,618 | 525.00% |
| LC220121C00041000 | 2022-01-03 2:01PM EST | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 78 | 593.75% |
| LC220121C00042000 | 2021-12-22 2:15PM EST | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 301 | 556.25% |
| LC220121C00043000 | 2021-12-21 2:43PM EST | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 503 | 575.00% |
| LC220121C00044000 | 2021-12-20 10:30AM EST | 44.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 141 | 587.50% |
| LC220121C00045000 | 2022-01-20 9:47AM EST | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,718 | 606.25% |
| LC220121C00046000 | 2022-01-19 12:10PM EST | 46.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 159 | 618.75% |
| LC220121C00047000 | 2021-12-23 12:49PM EST | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 95 | 631.25% |
| LC220121C00048000 | 2022-01-03 9:50AM EST | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 183 | 643.75% |
| LC220121C00049000 | 2021-12-22 3:53PM EST | 49.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 662.50% |
| LC220121C00050000 | 2022-01-18 2:40PM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,601 | 675.00% |
| LC220121C00055000 | 2022-01-04 10:38AM EST | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 244 | 731.25% |
| LC220121C00060000 | 2022-01-06 1:48PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,204 | 787.50% |
| LC220121C00065000 | 2022-01-21 3:34PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 175 | 837.50% |
| LC220121C00070000 | 2022-01-04 12:09PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 982 | 887.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC220121P00003000 | 2021-11-10 6:57AM EST | 3.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 1,925.00% |
| LC220121P00007000 | 2021-11-10 6:57AM EST | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 1,031.25% |
| LC220121P00008000 | 2021-11-10 6:57AM EST | 8.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 3 | 3 | 1,376.56% |
| LC220121P00009000 | 2021-12-17 10:02AM EST | 9.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 731.25% |
| LC220121P00010000 | 2021-12-16 1:47PM EST | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,523 | 650.00% |
| LC220121P00011000 | 2021-12-17 12:27PM EST | 11.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 116 | 575.00% |
| LC220121P00012000 | 2021-11-23 9:30AM EST | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| LC220121P00013000 | 2022-01-11 10:05AM EST | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 129 | 437.50% |
| LC220121P00014000 | 2021-12-16 3:43PM EST | 14.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 9 | 209 | 600.00% |
| LC220121P00015000 | 2022-01-11 3:19PM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,086 | 318.75% |
| LC220121P00016000 | 2022-01-12 10:39AM EST | 16.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 553 | 265.63% |
| LC220121P00017000 | 2022-01-21 1:35PM EST | 17.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 11 | 416 | 214.06% |
| LC220121P00018000 | 2022-01-21 2:03PM EST | 18.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 339 | 164.06% |
| LC220121P00019000 | 2022-01-21 11:10AM EST | 19.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 571 | 114.06% |
| LC220121P00020000 | 2022-01-21 2:02PM EST | 20.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 14 | 1,143 | 64.06% |
| LC220121P00021000 | 2022-01-21 12:23PM EST | 21.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 803 | 2,563 | 19.14% |
| LC220121P00022000 | 2022-01-21 3:06PM EST | 22.00 | 0.70 | 0.70 | 0.90 | +0.30 | +75.00% | 1,499 | 3,448 | 0.00% |
| LC220121P00023000 | 2022-01-21 3:13PM EST | 23.00 | 1.86 | 1.65 | 1.85 | +0.91 | +95.79% | 88 | 450 | 0.00% |
| LC220121P00024000 | 2022-01-21 2:05PM EST | 24.00 | 2.44 | 2.65 | 2.90 | +1.54 | +171.11% | 41 | 647 | 0.00% |
| LC220121P00025000 | 2022-01-21 3:22PM EST | 25.00 | 3.70 | 3.60 | 3.90 | +0.61 | +19.74% | 68 | 1,690 | 0.00% |
| LC220121P00026000 | 2022-01-21 2:15PM EST | 26.00 | 4.45 | 4.60 | 4.90 | +0.55 | +14.10% | 25 | 2,216 | 0.00% |
| LC220121P00027000 | 2022-01-21 3:07PM EST | 27.00 | 5.60 | 5.60 | 5.90 | +0.90 | +19.15% | 3 | 373 | 0.00% |
| LC220121P00028000 | 2022-01-21 3:26PM EST | 28.00 | 6.74 | 6.60 | 6.90 | +2.04 | +43.40% | 3 | 712 | 0.00% |
| LC220121P00029000 | 2022-01-21 3:19PM EST | 29.00 | 7.60 | 7.60 | 7.90 | +2.00 | +35.71% | 3 | 413 | 0.00% |
| LC220121P00030000 | 2022-01-21 12:56PM EST | 30.00 | 8.50 | 8.60 | 8.90 | +0.98 | +13.03% | 19 | 682 | 0.00% |
| LC220121P00031000 | 2022-01-11 11:08AM EST | 31.00 | 7.33 | 9.70 | 9.90 | 0.00 | - | 5 | 351 | 0.00% |
| LC220121P00032000 | 2022-01-21 11:38AM EST | 32.00 | 10.60 | 10.60 | 10.90 | +1.80 | +20.45% | 2 | 413 | 0.00% |
| LC220121P00033000 | 2022-01-21 10:10AM EST | 33.00 | 12.01 | 11.60 | 11.90 | +2.27 | +23.31% | 2 | 137 | 0.00% |
| LC220121P00034000 | 2022-01-21 3:34PM EST | 34.00 | 12.86 | 12.70 | 12.90 | +1.96 | +17.98% | 13 | 319 | 0.00% |
| LC220121P00035000 | 2022-01-21 2:46PM EST | 35.00 | 13.40 | 13.70 | 13.90 | +0.40 | +3.08% | 18 | 152 | 0.00% |
| LC220121P00036000 | 2022-01-19 12:21PM EST | 36.00 | 13.70 | 14.60 | 14.90 | 0.00 | - | 10 | 105 | 0.00% |
| LC220121P00037000 | 2022-01-21 11:37AM EST | 37.00 | 15.56 | 15.60 | 15.90 | +1.26 | +8.81% | 3 | 5 | 0.00% |
| LC220121P00038000 | 2022-01-21 10:10AM EST | 38.00 | 17.00 | 16.60 | 16.90 | +2.00 | +13.33% | 1 | 191 | 0.00% |
| LC220121P00039000 | 2022-01-21 11:56AM EST | 39.00 | 17.72 | 17.60 | 17.90 | +0.92 | +5.48% | 17 | 27 | 0.00% |
| LC220121P00040000 | 2022-01-21 3:30PM EST | 40.00 | 18.85 | 18.60 | 18.90 | +0.82 | +4.55% | 4 | 621 | 0.00% |
| LC220121P00041000 | 2022-01-19 9:53AM EST | 41.00 | 18.44 | 19.40 | 19.90 | 0.00 | - | 2 | 38 | 0.00% |
| LC220121P00042000 | 2022-01-06 10:15AM EST | 42.00 | 20.03 | 20.60 | 20.90 | 0.00 | - | 2 | 17 | 0.00% |
| LC220121P00043000 | 2021-12-17 2:03PM EST | 43.00 | 19.30 | 20.40 | 20.70 | 0.00 | - | 2 | 0 | 0.00% |
| LC220121P00044000 | 2021-12-14 12:51PM EST | 44.00 | 18.10 | 19.30 | 19.70 | 0.00 | - | 2 | 18 | 0.00% |
| LC220121P00045000 | 2022-01-20 9:58AM EST | 45.00 | 22.40 | 23.60 | 23.90 | 0.00 | - | 3 | 8 | 0.00% |
| LC220121P00046000 | 2021-12-21 11:07AM EST | 46.00 | 22.50 | 24.60 | 24.90 | 0.00 | - | 10 | 58 | 0.00% |
| LC220121P00047000 | 2021-12-01 12:02PM EST | 47.00 | 15.60 | 22.50 | 23.20 | 0.00 | - | 3 | 108 | 0.00% |
| LC220121P00048000 | 2021-12-08 12:28PM EST | 48.00 | 16.03 | 25.30 | 25.80 | 0.00 | - | 15 | 40 | 0.00% |
| LC220121P00049000 | 2021-11-03 9:49AM EST | 49.00 | 6.70 | 19.90 | 20.60 | 0.00 | - | 10 | 28 | 0.00% |
| LC220121P00050000 | 2022-01-06 1:40PM EST | 50.00 | 27.50 | 28.00 | 29.30 | 0.00 | - | 2 | 8 | 959.38% |
| LC220121P00055000 | 2021-11-10 12:19PM EST | 55.00 | 14.40 | 25.50 | 26.30 | 0.00 | - | 2 | 14 | 0.00% |
| LC220121P00060000 | 2021-11-12 2:14PM EST | 60.00 | 18.10 | 32.70 | 33.70 | 0.00 | - | 1 | 86 | 0.00% |
| LC220121P00065000 | 2021-11-05 1:02PM EST | 65.00 | 21.30 | 35.40 | 36.50 | 0.00 | - | 4 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
