Singapore markets close in 7 hours 16 minutes
Straits Times Index
3,134.93 +0.06 (+0.00%) Nikkei
26,572.31 -232.29 (-0.87%) Hang Seng
21,917.45 -79.44 (-0.36%) FTSE 100
7,312.32 -11.09 (-0.15%) BTC-USD
20,026.36 -302.74 (-1.49%) CMC Crypto 200
429.66 -10.00 (-2.28%)
LendingClub Corporation (LC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC220715C00006000 | 2022-03-31 12:36PM EDT | 6.00 | 10.15 | 9.00 | 9.60 | 0.00 | - | 4 | 4 | 902.73% |
| LC220715C00007000 | 2022-06-17 3:01PM EDT | 7.00 | 5.45 | 5.00 | 5.30 | 0.00 | - | 1 | 55 | 118.75% |
| LC220715C00008000 | 2022-06-01 10:06AM EDT | 8.00 | 7.80 | 4.00 | 4.30 | 0.00 | - | - | 8 | 90.63% |
| LC220715C00010000 | 2022-06-27 3:44PM EDT | 10.00 | 3.16 | 2.15 | 2.35 | 0.00 | - | 1 | 6 | 79.30% |
| LC220715C00011000 | 2022-06-29 3:06PM EDT | 11.00 | 1.32 | 1.35 | 1.50 | -0.78 | -37.14% | 149 | 102 | 74.22% |
| LC220715C00012000 | 2022-06-29 2:03PM EDT | 12.00 | 0.75 | 0.70 | 0.85 | -0.50 | -40.00% | 60 | 319 | 69.73% |
| LC220715C00013000 | 2022-06-29 3:06PM EDT | 13.00 | 0.35 | 0.30 | 0.45 | -0.27 | -43.55% | 961 | 867 | 69.14% |
| LC220715C00014000 | 2022-06-29 10:34AM EDT | 14.00 | 0.19 | 0.15 | 0.25 | -0.07 | -26.92% | 11 | 357 | 74.61% |
| LC220715C00015000 | 2022-06-29 10:36AM EDT | 15.00 | 0.12 | 0.05 | 0.15 | -0.07 | -36.84% | 2 | 424 | 77.73% |
| LC220715C00016000 | 2022-06-27 12:56PM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1,121 | 70.31% |
| LC220715C00017000 | 2022-06-29 12:59PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 390 | 82.81% |
| LC220715C00018000 | 2022-06-24 12:39PM EDT | 18.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 290 | 153.52% |
| LC220715C00019000 | 2022-06-15 10:08AM EDT | 19.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 193 | 134.38% |
| LC220715C00020000 | 2022-06-28 11:01AM EDT | 20.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 7 | 794 | 175.00% |
| LC220715C00021000 | 2022-06-08 1:01PM EDT | 21.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 76 | 213.67% |
| LC220715C00022000 | 2022-06-13 1:43PM EDT | 22.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 152 | 225.39% |
| LC220715C00023000 | 2022-06-02 11:05AM EDT | 23.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 686 | 236.33% |
| LC220715C00024000 | 2022-06-07 3:26PM EDT | 24.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 233 | 146.88% |
| LC220715C00025000 | 2022-05-16 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 50.00% |
| LC220715C00026000 | 2022-05-19 9:57AM EDT | 26.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 94 | 354.49% |
| LC220715C00027000 | 2022-06-13 9:50AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 273.83% |
| LC220715C00028000 | 2022-05-02 10:52AM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| LC220715C00029000 | 2022-03-14 11:52AM EDT | 29.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LC220715C00030000 | 2022-05-10 10:17AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 84 | 297.66% |
| LC220715C00031000 | 2022-04-06 2:10PM EDT | 31.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 243.75% |
| LC220715C00032000 | 2022-02-08 1:32PM EDT | 32.00 | 0.70 | 0.20 | 0.45 | 0.00 | - | 2 | 22 | 301.56% |
| LC220715C00033000 | 2022-02-25 4:09PM EDT | 33.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 1 | 68 | 271.88% |
| LC220715C00034000 | 2022-05-05 12:39PM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 324.61% |
| LC220715C00035000 | 2022-05-26 10:32AM EDT | 35.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 136 | 325.78% |
| LC220715C00036000 | 2022-01-31 4:24PM EDT | 36.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 100 | 108 | 346.48% |
| LC220715C00037000 | 2022-01-31 1:52PM EDT | 37.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 40 | 64 | 342.58% |
| LC220715C00038000 | 2022-03-17 1:58PM EDT | 38.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 291.41% |
| LC220715C00039000 | 2022-03-14 9:49AM EDT | 39.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 50 | 264.84% |
| LC220715C00040000 | 2022-05-10 1:57PM EDT | 40.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 10 | 75 | 254.69% |
| LC220715C00041000 | 2021-12-22 11:42AM EDT | 41.00 | 2.65 | 0.85 | 1.10 | 0.00 | - | 1 | 2 | 459.77% |
| LC220715C00042000 | 2022-02-10 11:13AM EDT | 42.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 3 | 47 | 309.77% |
| LC220715C00043000 | 2022-03-29 1:13PM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 373.05% |
| LC220715C00044000 | 2022-01-26 4:06PM EDT | 44.00 | 1.15 | 0.20 | 0.35 | 0.00 | - | 100 | 100 | 354.69% |
| LC220715C00045000 | 2022-02-16 11:00AM EDT | 45.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 8 | 22 | 302.34% |
| LC220715C00047000 | 2022-01-18 4:37PM EDT | 47.00 | 1.05 | 0.15 | 0.35 | 0.00 | - | - | 5 | 360.94% |
| LC220715C00048000 | 2022-01-26 11:35AM EDT | 48.00 | 0.85 | 0.15 | 0.30 | 0.00 | - | 2 | 2 | 358.20% |
| LC220715C00049000 | 2022-02-17 10:44AM EDT | 49.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 240 | 317.19% |
| LC220715C00050000 | 2022-04-29 3:19PM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 3,451 | 292.19% |
| LC220715C00055000 | 2022-01-12 10:31AM EDT | 55.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 390.63% |
| LC220715C00060000 | 2022-03-16 1:32PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 150 | 320.31% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC220715P00007000 | 2022-06-17 11:19AM EDT | 7.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 2 | 48 | 185.94% |
| LC220715P00008000 | 2022-03-14 2:44PM EDT | 8.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LC220715P00009000 | 2022-06-23 12:55PM EDT | 9.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 81 | 120.31% |
| LC220715P00010000 | 2022-06-23 2:21PM EDT | 10.00 | 0.24 | 0.10 | 0.20 | 0.00 | - | 21 | 197 | 87.50% |
| LC220715P00011000 | 2022-06-29 3:16PM EDT | 11.00 | 0.35 | 0.30 | 0.40 | +0.17 | +94.44% | 59 | 126 | 82.23% |
| LC220715P00012000 | 2022-06-29 3:06PM EDT | 12.00 | 0.75 | 0.65 | 0.75 | +0.30 | +66.67% | 178 | 973 | 76.17% |
| LC220715P00013000 | 2022-06-29 11:52AM EDT | 13.00 | 1.32 | 1.20 | 1.30 | +0.57 | +76.00% | 3 | 537 | 70.70% |
| LC220715P00014000 | 2022-06-29 9:36AM EDT | 14.00 | 1.85 | 1.95 | 2.15 | +0.25 | +15.62% | 1 | 131 | 73.24% |
| LC220715P00015000 | 2022-06-27 2:36PM EDT | 15.00 | 2.20 | 2.85 | 3.10 | 0.00 | - | 15 | 241 | 80.86% |
| LC220715P00016000 | 2022-06-28 11:25AM EDT | 16.00 | 3.25 | 3.80 | 4.10 | 0.00 | - | 1 | 450 | 91.80% |
| LC220715P00017000 | 2022-06-24 11:11AM EDT | 17.00 | 4.13 | 4.80 | 5.00 | 0.00 | - | 1 | 124 | 89.84% |
| LC220715P00018000 | 2022-06-13 3:49PM EDT | 18.00 | 5.20 | 5.80 | 6.10 | 0.00 | - | 2 | 66 | 119.53% |
| LC220715P00019000 | 2022-06-13 10:37AM EDT | 19.00 | 6.20 | 6.80 | 7.10 | 0.00 | - | 1 | 13 | 131.25% |
| LC220715P00020000 | 2022-06-17 3:13PM EDT | 20.00 | 8.05 | 7.80 | 8.10 | 0.00 | - | 5 | 65 | 142.58% |
| LC220715P00021000 | 2022-05-09 10:29AM EDT | 21.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LC220715P00022000 | 2022-06-13 11:41AM EDT | 22.00 | 9.08 | 9.80 | 10.10 | 0.00 | - | 1 | 6 | 162.50% |
| LC220715P00023000 | 2022-06-16 10:45AM EDT | 23.00 | 11.00 | 10.80 | 11.10 | +0.20 | +1.85% | 1 | 4 | 171.88% |
| LC220715P00024000 | 2022-05-27 11:39AM EDT | 24.00 | 8.75 | 10.80 | 11.20 | 0.00 | - | 1 | 37 | 0.00% |
| LC220715P00025000 | 2022-06-22 11:03AM EDT | 25.00 | 12.60 | 12.80 | 13.10 | 0.00 | - | 8 | 0 | 189.06% |
| LC220715P00026000 | 2022-03-16 10:23AM EDT | 26.00 | 11.30 | 12.40 | 12.80 | 0.00 | - | 9 | 23 | 0.00% |
| LC220715P00027000 | 2022-05-12 12:25PM EDT | 27.00 | 14.00 | 12.70 | 13.20 | 0.00 | - | 200 | 104 | 0.00% |
| LC220715P00028000 | 2022-05-31 12:21PM EDT | 28.00 | 12.23 | 15.70 | 16.10 | 0.00 | - | 2 | 21 | 185.94% |
| LC220715P00029000 | 2022-03-14 11:52AM EDT | 29.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LC220715P00030000 | 2022-06-17 12:59PM EDT | 30.00 | 17.83 | 17.70 | 18.10 | 0.00 | - | 2 | 17 | 198.44% |
| LC220715P00031000 | 2022-04-22 11:54AM EDT | 31.00 | 17.40 | 17.70 | 18.30 | 0.00 | - | 4 | 8 | 0.00% |
| LC220715P00032000 | 2022-05-06 12:22PM EDT | 32.00 | 17.10 | 16.10 | 16.70 | 0.00 | - | 10 | 0 | 0.00% |
| LC220715P00033000 | 2022-06-28 11:36AM EDT | 33.00 | 20.10 | 20.70 | 21.20 | 0.00 | - | 1 | 14 | 242.19% |
| LC220715P00034000 | 2022-06-17 12:59PM EDT | 34.00 | 21.80 | 21.80 | 22.00 | 0.00 | - | 6 | 0 | 220.31% |
| LC220715P00035000 | 2022-04-18 11:36AM EDT | 35.00 | 21.57 | 21.70 | 22.10 | 0.00 | - | 1 | 20 | 0.00% |
| LC220715P00036000 | 2022-02-23 10:40AM EDT | 36.00 | 18.50 | 20.30 | 20.80 | 0.00 | - | 1 | 21 | 0.00% |
| LC220715P00037000 | 2021-12-13 1:12AM EDT | 37.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LC220715P00039000 | 2021-12-17 11:39AM EDT | 39.00 | 17.70 | 17.40 | 18.00 | 0.00 | - | 1 | 1 | 0.00% |
| LC220715P00040000 | 2022-05-23 10:35AM EDT | 40.00 | 26.90 | 26.60 | 28.70 | 0.00 | - | 2 | 7 | 435.94% |
| LC220715P00042000 | 2022-01-28 11:03AM EDT | 42.00 | 26.60 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 0.00% |
| LC220715P00045000 | 2022-06-17 12:59PM EDT | 45.00 | 32.80 | 32.60 | 33.20 | 0.00 | - | 4 | 0 | 267.19% |
© 2022 Yahoo. All rights reserved.
