Singapore markets open in 6 hours 56 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,068.40 +60.39 (+1.51%) Dow
32,532.47 +309.05 (+0.96%) Nasdaq
11,895.28 +232.48 (+1.99%) BTC-USD
30,071.36 +378.28 (+1.27%) CMC Crypto 200
675.07 +432.39 (+178.17%)
LendingClub Corporation (LC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
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 | 284.96% |
| LC220715C00007000 | 2022-04-18 12:11AM EDT | 7.00 | 6.78 | 7.00 | 7.20 | 0.00 | - | - | 54 | 107.42% |
| LC220715C00008000 | 2022-04-18 12:11AM EDT | 8.00 | 6.00 | 6.00 | 6.30 | 0.00 | - | - | 2 | 98.05% |
| LC220715C00010000 | 2022-05-17 1:21PM EDT | 10.00 | 4.40 | 4.20 | 4.50 | -1.16 | -20.86% | 1 | 6 | 84.77% |
| LC220715C00011000 | 2022-05-11 10:12AM EDT | 11.00 | 3.11 | 3.50 | 3.70 | 0.00 | - | 10 | 10 | 84.57% |
| LC220715C00012000 | 2022-01-28 12:29PM EDT | 12.00 | 5.91 | 7.30 | 7.80 | 0.00 | - | 3 | 4 | 333.59% |
| LC220715C00013000 | 2022-05-17 10:28AM EDT | 13.00 | 2.20 | 2.15 | 2.35 | +0.25 | +12.82% | 2 | 775 | 78.42% |
| LC220715C00014000 | 2022-05-11 10:05AM EDT | 14.00 | 1.60 | 1.60 | 1.80 | 0.00 | - | 2 | 36 | 75.39% |
| LC220715C00015000 | 2022-05-17 11:29AM EDT | 15.00 | 1.33 | 1.20 | 1.35 | +0.03 | +2.31% | 1 | 131 | 74.02% |
| LC220715C00016000 | 2022-05-13 10:49AM EDT | 16.00 | 1.15 | 0.85 | 1.05 | 0.00 | - | 23 | 1,149 | 73.44% |
| LC220715C00017000 | 2022-05-17 11:42AM EDT | 17.00 | 0.75 | 0.60 | 0.80 | -0.15 | -16.67% | 23 | 160 | 73.05% |
| LC220715C00018000 | 2022-05-13 3:41PM EDT | 18.00 | 0.69 | 0.45 | 0.60 | 0.00 | - | 5 | 122 | 73.63% |
| LC220715C00019000 | 2022-05-13 10:54AM EDT | 19.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 135 | 72.95% |
| LC220715C00020000 | 2022-05-16 9:39AM EDT | 20.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 693 | 71.19% |
| LC220715C00021000 | 2022-05-17 12:47PM EDT | 21.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 74 | 73.24% |
| LC220715C00022000 | 2022-05-12 11:59AM EDT | 22.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 1 | 153 | 81.45% |
| LC220715C00023000 | 2022-04-06 9:45AM EDT | 23.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 686 | 25.00% |
| LC220715C00024000 | 2022-05-13 1:52PM EDT | 24.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 5 | 233 | 80.86% |
| LC220715C00025000 | 2022-05-16 9:30AM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 312 | 85.55% |
| LC220715C00026000 | 2022-03-09 3:56PM EDT | 26.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 5 | 94 | 92.97% |
| LC220715C00027000 | 2022-05-09 3:51PM EDT | 27.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 17 | 89.84% |
| LC220715C00028000 | 2022-05-02 10:52AM EDT | 28.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 8 | 93.75% |
| 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 | 0.15 | 0.00 | - | 4 | 84 | 96.09% |
| LC220715C00031000 | 2022-04-06 2:10PM EDT | 31.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 108.20% |
| LC220715C00032000 | 2022-02-08 1:32PM EDT | 32.00 | 0.70 | 0.20 | 0.45 | 0.00 | - | 2 | 22 | 135.16% |
| LC220715C00033000 | 2022-02-25 4:09PM EDT | 33.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 1 | 68 | 121.88% |
| LC220715C00034000 | 2022-05-05 12:39PM EDT | 34.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 108.20% |
| LC220715C00035000 | 2022-04-28 3:59PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 136 | 110.94% |
| LC220715C00036000 | 2022-01-31 4:24PM EDT | 36.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 100 | 108 | 157.52% |
| LC220715C00037000 | 2022-01-31 1:52PM EDT | 37.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 40 | 64 | 156.05% |
| LC220715C00038000 | 2022-03-17 1:58PM EDT | 38.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 132.81% |
| LC220715C00039000 | 2022-03-14 9:49AM EDT | 39.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 50 | 121.09% |
| LC220715C00040000 | 2022-05-10 1:57PM EDT | 40.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 10 | 75 | 123.44% |
| LC220715C00041000 | 2021-12-22 11:42AM EDT | 41.00 | 2.65 | 0.85 | 1.10 | 0.00 | - | 1 | 2 | 211.82% |
| LC220715C00042000 | 2022-02-10 11:13AM EDT | 42.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 3 | 47 | 142.58% |
| LC220715C00043000 | 2022-03-29 1:13PM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 172.27% |
| LC220715C00044000 | 2022-01-26 4:06PM EDT | 44.00 | 1.15 | 0.20 | 0.35 | 0.00 | - | 100 | 100 | 164.06% |
| LC220715C00045000 | 2022-02-16 11:00AM EDT | 45.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 8 | 22 | 139.84% |
| LC220715C00047000 | 2022-01-18 4:37PM EDT | 47.00 | 1.05 | 0.15 | 0.35 | 0.00 | - | - | 5 | 167.77% |
| LC220715C00048000 | 2022-01-26 11:35AM EDT | 48.00 | 0.85 | 0.15 | 0.30 | 0.00 | - | 2 | 2 | 166.60% |
| LC220715C00049000 | 2022-02-17 10:44AM EDT | 49.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 240 | 147.66% |
| LC220715C00050000 | 2022-04-29 3:19PM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 3,451 | 135.94% |
| LC220715C00055000 | 2022-01-12 10:31AM EDT | 55.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 183.20% |
| LC220715C00060000 | 2022-03-16 1:32PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 150 | 150.78% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC220715P00007000 | 2022-03-07 4:59PM EDT | 7.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 10 | 10 | 117.58% |
| LC220715P00008000 | 2022-03-14 2:44PM EDT | 8.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LC220715P00009000 | 2022-03-29 9:30AM EDT | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| LC220715P00010000 | 2022-05-09 11:42AM EDT | 10.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 20 | 109 | 82.62% |
| LC220715P00011000 | 2022-05-16 10:28AM EDT | 11.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 2 | 85 | 79.69% |
| LC220715P00012000 | 2022-05-17 10:36AM EDT | 12.00 | 0.71 | 0.70 | 0.85 | -0.64 | -47.41% | 1 | 110 | 75.49% |
| LC220715P00013000 | 2022-05-16 11:29AM EDT | 13.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 4 | 148 | 74.80% |
| LC220715P00014000 | 2022-05-17 9:52AM EDT | 14.00 | 1.65 | 1.55 | 1.80 | -0.25 | -13.16% | 7 | 94 | 74.22% |
| LC220715P00015000 | 2022-05-13 3:22PM EDT | 15.00 | 2.20 | 2.15 | 2.30 | 0.00 | - | 26 | 118 | 71.83% |
| LC220715P00016000 | 2022-05-17 10:35AM EDT | 16.00 | 3.00 | 2.80 | 2.95 | 0.00 | - | 7 | 665 | 70.02% |
| LC220715P00017000 | 2022-05-17 10:28AM EDT | 17.00 | 3.66 | 3.50 | 3.80 | +1.16 | +46.40% | 1 | 118 | 70.61% |
| LC220715P00018000 | 2022-05-09 10:38AM EDT | 18.00 | 4.39 | 4.30 | 4.70 | 0.00 | - | 1 | 0 | 72.27% |
| LC220715P00019000 | 2022-05-10 3:40PM EDT | 19.00 | 6.20 | 5.20 | 5.40 | 0.00 | - | 2 | 17 | 67.87% |
| LC220715P00020000 | 2022-05-05 3:19PM EDT | 20.00 | 5.30 | 6.10 | 6.30 | 0.00 | - | 12 | 34 | 66.99% |
| LC220715P00021000 | 2022-05-09 10:29AM EDT | 21.00 | 6.98 | 7.00 | 7.30 | 0.00 | - | 10 | 0 | 68.36% |
| LC220715P00022000 | 2022-02-04 12:40PM EDT | 22.00 | 6.65 | 7.30 | 7.80 | 0.00 | - | 1 | 8 | 0.00% |
| LC220715P00023000 | 2022-04-11 1:09PM EDT | 23.00 | 9.20 | 9.90 | 10.20 | 0.00 | - | 1 | 34 | 140.23% |
| LC220715P00024000 | 2022-05-10 10:27AM EDT | 24.00 | 10.58 | 9.90 | 10.20 | 0.00 | - | 3 | 94 | 68.75% |
| LC220715P00025000 | 2022-04-11 11:12AM EDT | 25.00 | 10.90 | 12.00 | 12.20 | 0.00 | - | 2 | 178 | 155.08% |
| LC220715P00026000 | 2022-03-16 10:23AM EDT | 26.00 | 11.30 | 12.40 | 12.80 | 0.00 | - | 9 | 23 | 131.25% |
| LC220715P00027000 | 2022-05-12 12:25PM EDT | 27.00 | 14.00 | 12.90 | 13.10 | 0.00 | - | 200 | 204 | 50.00% |
| LC220715P00028000 | 2022-05-12 12:03PM EDT | 28.00 | 15.00 | 13.80 | 14.30 | 0.00 | - | 1 | 26 | 83.59% |
| LC220715P00029000 | 2022-03-14 11:52AM EDT | 29.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LC220715P00030000 | 2022-04-18 10:16AM EDT | 30.00 | 16.50 | 15.90 | 16.30 | 0.00 | - | 5 | 32 | 100.78% |
| LC220715P00031000 | 2022-04-22 11:54AM EDT | 31.00 | 17.40 | 16.80 | 17.10 | 0.00 | - | 4 | 8 | 104.30% |
| LC220715P00032000 | 2022-05-06 12:22PM EDT | 32.00 | 17.10 | 17.90 | 18.10 | 0.00 | - | 10 | 0 | 50.00% |
| LC220715P00033000 | 2022-05-04 9:39AM EDT | 33.00 | 17.59 | 18.90 | 19.10 | 0.00 | - | 1 | 14 | 50.00% |
| LC220715P00034000 | 2022-05-11 11:50AM EDT | 34.00 | 20.70 | 19.90 | 20.30 | 0.00 | - | 6 | 6 | 113.28% |
| LC220715P00035000 | 2022-04-18 11:36AM EDT | 35.00 | 21.57 | 20.70 | 21.30 | 0.00 | - | 1 | 20 | 50.00% |
| 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 | 2022-04-18 10:28AM EDT | 40.00 | 26.50 | 25.90 | 26.20 | 0.00 | - | 5 | 16 | 116.41% |
| LC220715P00042000 | 2022-01-28 11:03AM EDT | 42.00 | 26.60 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 0.00% |
| LC220715P00045000 | 2022-04-14 1:01PM EDT | 45.00 | 31.50 | 30.60 | 31.20 | 0.00 | - | 4 | 4 | 157.03% |
© 2022 Yahoo. All rights reserved.
