Singapore markets open in 6 hours 56 minutes

LendingClub Corporation (LC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.00+0.47 (+3.47%)
As of 02:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220715C000060002022-03-31 12:36PM EDT6.0010.159.009.600.00-44284.96%
LC220715C000070002022-04-18 12:11AM EDT7.006.787.007.200.00--54107.42%
LC220715C000080002022-04-18 12:11AM EDT8.006.006.006.300.00--298.05%
LC220715C000100002022-05-17 1:21PM EDT10.004.404.204.50-1.16-20.86%1684.77%
LC220715C000110002022-05-11 10:12AM EDT11.003.113.503.700.00-101084.57%
LC220715C000120002022-01-28 12:29PM EDT12.005.917.307.800.00-34333.59%
LC220715C000130002022-05-17 10:28AM EDT13.002.202.152.35+0.25+12.82%277578.42%
LC220715C000140002022-05-11 10:05AM EDT14.001.601.601.800.00-23675.39%
LC220715C000150002022-05-17 11:29AM EDT15.001.331.201.35+0.03+2.31%113174.02%
LC220715C000160002022-05-13 10:49AM EDT16.001.150.851.050.00-231,14973.44%
LC220715C000170002022-05-17 11:42AM EDT17.000.750.600.80-0.15-16.67%2316073.05%
LC220715C000180002022-05-13 3:41PM EDT18.000.690.450.600.00-512273.63%
LC220715C000190002022-05-13 10:54AM EDT19.000.450.300.450.00-113572.95%
LC220715C000200002022-05-16 9:39AM EDT20.000.350.200.300.00-169371.19%
LC220715C000210002022-05-17 12:47PM EDT21.000.200.150.250.00-37473.24%
LC220715C000220002022-05-12 11:59AM EDT22.000.150.100.350.00-115381.45%
LC220715C000230002022-04-06 9:45AM EDT23.000.360.000.000.00-368625.00%
LC220715C000240002022-05-13 1:52PM EDT24.000.170.050.200.00-523380.86%
LC220715C000250002022-05-16 9:30AM EDT25.000.100.050.200.00-131285.55%
LC220715C000260002022-03-09 3:56PM EDT26.000.750.000.300.00-59492.97%
LC220715C000270002022-05-09 3:51PM EDT27.000.100.000.200.00-81789.84%
LC220715C000280002022-05-02 10:52AM EDT28.000.160.000.200.00-5893.75%
LC220715C000290002022-03-14 11:52AM EDT29.000.330.000.000.00-2050.00%
LC220715C000300002022-05-10 10:17AM EDT30.000.050.000.150.00-48496.09%
LC220715C000310002022-04-06 2:10PM EDT31.000.150.000.250.00-16108.20%
LC220715C000320002022-02-08 1:32PM EDT32.000.700.200.450.00-222135.16%
LC220715C000330002022-02-25 4:09PM EDT33.000.600.000.350.00-168121.88%
LC220715C000340002022-05-05 12:39PM EDT34.000.100.000.150.00-116108.20%
LC220715C000350002022-04-28 3:59PM EDT35.000.100.000.150.00-5136110.94%
LC220715C000360002022-01-31 4:24PM EDT36.000.550.350.500.00-100108157.52%
LC220715C000370002022-01-31 1:52PM EDT37.000.550.300.450.00-4064156.05%
LC220715C000380002022-03-17 1:58PM EDT38.000.200.000.300.00-129132.81%
LC220715C000390002022-03-14 9:49AM EDT39.000.150.000.150.00-1950121.09%
LC220715C000400002022-05-10 1:57PM EDT40.000.210.000.150.00-1075123.44%
LC220715C000410002021-12-22 11:42AM EDT41.002.650.851.100.00-12211.82%
LC220715C000420002022-02-10 11:13AM EDT42.000.330.000.300.00-347142.58%
LC220715C000430002022-03-29 1:13PM EDT43.000.150.000.750.00-513172.27%
LC220715C000440002022-01-26 4:06PM EDT44.001.150.200.350.00-100100164.06%
LC220715C000450002022-02-16 11:00AM EDT45.000.250.000.200.00-822139.84%
LC220715C000470002022-01-18 4:37PM EDT47.001.050.150.350.00--5167.77%
LC220715C000480002022-01-26 11:35AM EDT48.000.850.150.300.00-22166.60%
LC220715C000490002022-02-17 10:44AM EDT49.000.270.000.200.00-1240147.66%
LC220715C000500002022-04-29 3:19PM EDT50.000.150.000.100.00-103,451135.94%
LC220715C000550002022-01-12 10:31AM EDT55.001.200.000.500.00-10183.20%
LC220715C000600002022-03-16 1:32PM EDT60.000.100.000.100.00-1150150.78%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220715P000070002022-03-07 4:59PM EDT7.000.250.050.250.00-1010117.58%
LC220715P000080002022-03-14 2:44PM EDT8.000.470.000.000.00-2025.00%
LC220715P000090002022-03-29 9:30AM EDT9.000.250.000.000.00-16125.00%
LC220715P000100002022-05-09 11:42AM EDT10.000.450.250.400.00-2010982.62%
LC220715P000110002022-05-16 10:28AM EDT11.000.600.450.600.00-28579.69%
LC220715P000120002022-05-17 10:36AM EDT12.000.710.700.85-0.64-47.41%111075.49%
LC220715P000130002022-05-16 11:29AM EDT13.001.401.101.250.00-414874.80%
LC220715P000140002022-05-17 9:52AM EDT14.001.651.551.80-0.25-13.16%79474.22%
LC220715P000150002022-05-13 3:22PM EDT15.002.202.152.300.00-2611871.83%
LC220715P000160002022-05-17 10:35AM EDT16.003.002.802.950.00-766570.02%
LC220715P000170002022-05-17 10:28AM EDT17.003.663.503.80+1.16+46.40%111870.61%
LC220715P000180002022-05-09 10:38AM EDT18.004.394.304.700.00-1072.27%
LC220715P000190002022-05-10 3:40PM EDT19.006.205.205.400.00-21767.87%
LC220715P000200002022-05-05 3:19PM EDT20.005.306.106.300.00-123466.99%
LC220715P000210002022-05-09 10:29AM EDT21.006.987.007.300.00-10068.36%
LC220715P000220002022-02-04 12:40PM EDT22.006.657.307.800.00-180.00%
LC220715P000230002022-04-11 1:09PM EDT23.009.209.9010.200.00-134140.23%
LC220715P000240002022-05-10 10:27AM EDT24.0010.589.9010.200.00-39468.75%
LC220715P000250002022-04-11 11:12AM EDT25.0010.9012.0012.200.00-2178155.08%
LC220715P000260002022-03-16 10:23AM EDT26.0011.3012.4012.800.00-923131.25%
LC220715P000270002022-05-12 12:25PM EDT27.0014.0012.9013.100.00-20020450.00%
LC220715P000280002022-05-12 12:03PM EDT28.0015.0013.8014.300.00-12683.59%
LC220715P000290002022-03-14 11:52AM EDT29.0015.530.000.000.00-200.00%
LC220715P000300002022-04-18 10:16AM EDT30.0016.5015.9016.300.00-532100.78%
LC220715P000310002022-04-22 11:54AM EDT31.0017.4016.8017.100.00-48104.30%
LC220715P000320002022-05-06 12:22PM EDT32.0017.1017.9018.100.00-10050.00%
LC220715P000330002022-05-04 9:39AM EDT33.0017.5918.9019.100.00-11450.00%
LC220715P000340002022-05-11 11:50AM EDT34.0020.7019.9020.300.00-66113.28%
LC220715P000350002022-04-18 11:36AM EDT35.0021.5720.7021.300.00-12050.00%
LC220715P000360002022-02-23 10:40AM EDT36.0018.5020.3020.800.00-1210.00%
LC220715P000370002021-12-13 1:12AM EDT37.0012.660.000.000.00--00.00%
LC220715P000390002021-12-17 11:39AM EDT39.0017.7017.4018.000.00-110.00%
LC220715P000400002022-04-18 10:28AM EDT40.0026.5025.9026.200.00-516116.41%
LC220715P000420002022-01-28 11:03AM EDT42.0026.6023.3023.700.00-110.00%
LC220715P000450002022-04-14 1:01PM EDT45.0031.5030.6031.200.00-44157.03%