Singapore markets close in 5 hours 34 minutes
Straits Times Index
3,127.39 -38.11 (-1.20%) Nikkei
25,984.51 -587.36 (-2.21%) Hang Seng
17,444.84 -415.47 (-2.33%) FTSE 100
6,984.59 -36.36 (-0.52%) BTC-USD
18,722.51 -1,442.21 (-7.15%) CMC Crypto 200
428.80 -30.33 (-6.61%)
LendingClub Corporation (LC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC221021C00006000 | 2022-03-14 1:18PM EDT | 6.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LC221021C00007000 | 2022-09-22 11:58AM EDT | 7.00 | 4.73 | 4.10 | 4.40 | 0.00 | - | 5 | 73 | 100.00% |
| LC221021C00008000 | 2022-06-29 3:38PM EDT | 8.00 | 4.70 | 5.90 | 6.20 | 0.00 | - | - | 1 | 461.72% |
| LC221021C00009000 | 2022-09-27 10:01AM EDT | 9.00 | 2.60 | 2.20 | 2.50 | +0.25 | +10.64% | 10 | 20 | 76.76% |
| LC221021C00010000 | 2022-09-27 12:27PM EDT | 10.00 | 1.54 | 1.50 | 1.60 | -1.42 | -47.97% | 1 | 20 | 73.44% |
| LC221021C00011000 | 2022-09-23 9:54AM EDT | 11.00 | 1.20 | 0.95 | 1.00 | +0.20 | +20.00% | 4 | 12 | 75.78% |
| LC221021C00012000 | 2022-09-27 2:28PM EDT | 12.00 | 0.45 | 0.50 | 0.55 | -0.06 | -11.76% | 108 | 823 | 72.46% |
| LC221021C00013000 | 2022-09-27 1:37PM EDT | 13.00 | 0.17 | 0.15 | 0.30 | -0.09 | -34.62% | 19 | 341 | 66.99% |
| LC221021C00014000 | 2022-09-27 10:42AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 1,216 | 66.80% |
| LC221021C00015000 | 2022-09-23 2:55PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 407 | 75.78% |
| LC221021C00016000 | 2022-09-26 1:30PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 10 | 412 | 81.25% |
| LC221021C00017000 | 2022-09-19 11:50AM EDT | 17.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 760 | 91.41% |
| LC221021C00018000 | 2022-09-26 1:44PM EDT | 18.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 399 | 101.56% |
| LC221021C00019000 | 2022-09-22 10:59AM EDT | 19.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 65 | 142.19% |
| LC221021C00020000 | 2022-09-22 10:23AM EDT | 20.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 148 | 118.75% |
| LC221021C00021000 | 2022-09-26 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 75 | 170.70% |
| LC221021C00022000 | 2022-08-24 1:59PM EDT | 22.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 140 | 252 | 133.59% |
| LC221021C00023000 | 2022-06-24 3:34PM EDT | 23.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 5 | 201 | 182.42% |
| LC221021C00024000 | 2022-05-02 3:13PM EDT | 24.00 | 1.05 | 0.60 | 0.90 | 0.00 | - | 3 | 33 | 269.73% |
| LC221021C00025000 | 2022-08-25 1:18PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 82 | 153.13% |
| LC221021C00026000 | 2022-06-10 3:53PM EDT | 26.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 235.94% |
| LC221021C00027000 | 2022-06-13 10:40AM EDT | 27.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 192.19% |
| LC221021C00028000 | 2022-07-27 9:43AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| LC221021C00029000 | 2022-05-27 10:43AM EDT | 29.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 255.86% |
| LC221021C00030000 | 2022-06-10 2:49PM EDT | 30.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 10 | 32 | 253.13% |
| LC221021C00033000 | 2022-05-27 11:28AM EDT | 33.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 7 | 42 | 255.08% |
| LC221021C00035000 | 2022-08-08 12:34PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 40 | 247.27% |
| LC221021C00038000 | 2022-02-17 3:32PM EDT | 38.00 | 0.85 | 0.35 | 0.60 | 0.00 | - | 1 | 13 | 318.95% |
| LC221021C00040000 | 2022-05-24 10:03AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 145 | 286.33% |
| LC221021C00043000 | 2022-01-25 4:20PM EDT | 43.00 | 1.77 | 0.50 | 0.70 | 0.00 | - | 15 | 23 | 358.59% |
| LC221021C00045000 | 2022-01-31 3:43PM EDT | 45.00 | 0.67 | 0.40 | 0.65 | 0.00 | - | 10 | 150 | 355.08% |
| LC221021C00047000 | 2022-02-10 11:13AM EDT | 47.00 | 0.53 | 0.00 | 0.60 | 0.00 | - | 17 | 18 | 322.27% |
| LC221021C00050000 | 2022-02-04 12:26PM EDT | 50.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 1,058 | 320.70% |
| LC221021C00055000 | 2022-01-13 10:57AM EDT | 55.00 | 1.60 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 341.02% |
| LC221021C00060000 | 2021-12-20 11:43AM EDT | 60.00 | 1.20 | 0.70 | 1.00 | 0.00 | - | 10 | 18 | 447.85% |
| LC221021C00065000 | 2022-03-22 11:06AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 63 | 386.72% |
| LC221021C00070000 | 2022-02-11 12:24PM EDT | 70.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 41 | 341.41% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC221021P00007000 | 2022-07-14 12:22PM EDT | 7.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 135.94% |
| LC221021P00008000 | 2022-07-08 3:26PM EDT | 8.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 59 | 115.23% |
| LC221021P00009000 | 2022-09-23 3:15PM EDT | 9.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 42 | 80.47% |
| LC221021P00010000 | 2022-09-26 1:58PM EDT | 10.00 | 0.30 | 0.30 | 0.45 | -0.05 | -14.29% | 2 | 87 | 78.52% |
| LC221021P00011000 | 2022-09-27 2:27PM EDT | 11.00 | 0.79 | 0.70 | 0.75 | +0.04 | +5.33% | 13 | 1,851 | 73.24% |
| LC221021P00012000 | 2022-09-27 2:49PM EDT | 12.00 | 1.30 | 1.20 | 1.35 | +0.07 | +5.69% | 10 | 325 | 69.73% |
| LC221021P00013000 | 2022-09-23 11:07AM EDT | 13.00 | 1.91 | 1.95 | 2.05 | 0.00 | - | 6 | 849 | 66.41% |
| LC221021P00014000 | 2022-09-23 3:44PM EDT | 14.00 | 2.75 | 2.75 | 3.00 | 0.00 | - | 3 | 198 | 66.02% |
| LC221021P00015000 | 2022-09-23 9:41AM EDT | 15.00 | 3.56 | 3.70 | 4.00 | 0.00 | - | 10 | 122 | 74.61% |
| LC221021P00016000 | 2022-08-24 10:44AM EDT | 16.00 | 2.60 | 4.60 | 4.80 | 0.00 | - | 3 | 60 | 68.75% |
| LC221021P00017000 | 2022-09-19 11:50AM EDT | 17.00 | 4.44 | 5.60 | 6.00 | 0.00 | - | 1 | 17 | 78.13% |
| LC221021P00018000 | 2022-08-18 1:09PM EDT | 18.00 | 3.30 | 5.20 | 5.50 | 0.00 | - | 7 | 25 | 0.00% |
| LC221021P00019000 | 2022-07-29 1:48PM EDT | 19.00 | 5.56 | 5.10 | 5.50 | 0.00 | - | 1 | 7 | 0.00% |
| LC221021P00020000 | 2022-08-23 11:01AM EDT | 20.00 | 6.12 | 8.20 | 8.50 | 0.00 | - | 10 | 15 | 0.00% |
| LC221021P00022000 | 2022-06-01 10:02AM EDT | 22.00 | 7.10 | 10.40 | 10.80 | 0.00 | - | 7 | 10 | 117.19% |
| LC221021P00023000 | 2022-09-16 3:14PM EDT | 23.00 | 10.40 | 11.50 | 12.20 | 0.00 | - | 1 | 0 | 148.44% |
| LC221021P00024000 | 2022-06-16 11:28AM EDT | 24.00 | 12.02 | 11.00 | 11.60 | 0.00 | - | 1 | 2 | 0.00% |
| LC221021P00025000 | 2022-09-26 1:10PM EDT | 25.00 | 13.90 | 13.60 | 14.10 | +0.10 | +0.72% | 7 | 1 | 161.72% |
| LC221021P00027000 | 2022-05-09 10:40AM EDT | 27.00 | 13.20 | 11.10 | 11.60 | 0.00 | - | 1 | 2 | 0.00% |
| LC221021P00028000 | 2022-05-31 12:21PM EDT | 28.00 | 12.48 | 15.80 | 16.30 | 0.00 | - | 2 | 4 | 0.00% |
| LC221021P00029000 | 2022-04-20 11:33AM EDT | 29.00 | 15.29 | 15.70 | 16.30 | 0.00 | - | 2 | 1 | 0.00% |
| LC221021P00030000 | 2022-09-26 1:10PM EDT | 30.00 | 18.90 | 18.60 | 19.20 | +0.10 | +0.53% | 3 | 2 | 207.81% |
| LC221021P00033000 | 2022-09-27 12:40PM EDT | 33.00 | 21.90 | 21.60 | 22.00 | +0.10 | +0.46% | 3 | 1 | 171.88% |
| LC221021P00035000 | 2022-09-02 11:55AM EDT | 35.00 | 21.76 | 23.60 | 24.10 | 0.00 | - | 1 | 1 | 212.50% |
| LC221021P00038000 | 2022-04-14 9:30AM EDT | 38.00 | 23.95 | 23.50 | 24.30 | 0.00 | - | 1 | 4 | 0.00% |
| LC221021P00040000 | 2022-09-27 12:40PM EDT | 40.00 | 28.90 | 28.60 | 29.10 | +0.20 | +0.70% | 5 | 0 | 231.25% |
| LC221021P00045000 | 2022-09-26 1:10PM EDT | 45.00 | 33.90 | 33.50 | 34.10 | +0.10 | +0.30% | 1 | 1 | 212.50% |
| LC221021P00047000 | 2021-11-22 2:10PM EDT | 47.00 | 18.60 | 22.90 | 24.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
