Singapore markets closed

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.22+0.10 (+0.90%)
At close: 04:00PM EDT
11.22 0.00 (0.00%)
Pre-market: 07:53AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC221021C000060002022-03-14 1:18PM EDT6.007.800.000.000.00-100.00%
LC221021C000070002022-09-22 11:58AM EDT7.004.730.000.000.00-5730.00%
LC221021C000080002022-06-29 3:38PM EDT8.004.705.906.200.00--1461.72%
LC221021C000090002022-09-27 10:01AM EDT9.002.600.000.000.00-10140.00%
LC221021C000100002022-09-27 12:27PM EDT10.001.540.000.000.00-1210.00%
LC221021C000110002022-09-27 9:43AM EDT11.001.200.000.000.00-4120.00%
LC221021C000120002022-09-27 2:28PM EDT12.000.450.000.000.00-1089316.25%
LC221021C000130002022-09-27 1:37PM EDT13.000.170.000.000.00-1935112.50%
LC221021C000140002022-09-27 10:43AM EDT14.000.100.000.000.00-81,21725.00%
LC221021C000150002022-09-23 2:55PM EDT15.000.100.000.000.00-8025.00%
LC221021C000160002022-09-27 9:30AM EDT16.000.050.000.000.00-1041225.00%
LC221021C000170002022-09-19 11:50AM EDT17.000.090.000.000.00-176050.00%
LC221021C000180002022-09-26 1:44PM EDT18.000.060.000.000.00-139950.00%
LC221021C000190002022-09-22 10:59AM EDT19.000.050.000.000.00-16550.00%
LC221021C000200002022-09-22 10:23AM EDT20.000.060.000.000.00-114850.00%
LC221021C000210002022-09-26 9:30AM EDT21.000.050.000.000.00-27550.00%
LC221021C000220002022-08-24 1:59PM EDT22.000.110.000.100.00-140252133.59%
LC221021C000230002022-06-24 3:34PM EDT23.000.300.150.250.00-5201182.42%
LC221021C000240002022-05-02 3:13PM EDT24.001.050.600.900.00-333269.73%
LC221021C000250002022-08-25 1:18PM EDT25.000.050.000.100.00-1582153.13%
LC221021C000260002022-06-10 3:53PM EDT26.000.320.000.750.00-16235.94%
LC221021C000270002022-06-13 10:40AM EDT27.000.190.000.250.00-16192.19%
LC221021C000280002022-07-27 9:43AM EDT28.000.050.000.000.00-16450.00%
LC221021C000290002022-05-27 10:43AM EDT29.000.300.000.750.00-38255.86%
LC221021C000300002022-06-10 2:49PM EDT30.000.200.000.650.00-1032253.13%
LC221021C000330002022-05-27 11:28AM EDT33.000.250.000.500.00-742255.08%
LC221021C000350002022-08-08 12:34PM EDT35.000.050.000.350.00-1240247.27%
LC221021C000380002022-02-17 3:32PM EDT38.000.850.350.600.00-113318.95%
LC221021C000400002022-05-24 10:03AM EDT40.000.100.000.500.00-6145286.33%
LC221021C000430002022-01-25 4:20PM EDT43.001.770.500.700.00-1523358.59%
LC221021C000450002022-01-31 3:43PM EDT45.000.670.400.650.00-10150355.08%
LC221021C000470002022-02-10 11:13AM EDT47.000.530.000.600.00-1718322.27%
LC221021C000500002022-02-04 12:26PM EDT50.000.390.050.450.00-11,058320.70%
LC221021C000550002022-01-13 10:57AM EDT55.001.600.150.400.00-11341.02%
LC221021C000600002021-12-20 11:43AM EDT60.001.200.701.000.00-1018447.85%
LC221021C000650002022-03-22 11:06AM EDT65.000.200.000.750.00-1063386.72%
LC221021C000700002022-02-11 12:24PM EDT70.000.200.000.300.00-1041341.41%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC221021P000070002022-07-14 12:22PM EDT7.000.200.000.250.00-212135.94%
LC221021P000080002022-07-08 3:26PM EDT8.000.300.000.350.00-159115.23%
LC221021P000090002022-09-23 3:15PM EDT9.000.150.000.000.00-54225.00%
LC221021P000100002022-09-27 11:52AM EDT10.000.300.000.000.00-28712.50%
LC221021P000110002022-09-27 2:27PM EDT11.000.790.000.000.00-131,8573.13%
LC221021P000120002022-09-27 2:49PM EDT12.001.300.000.000.00-103300.00%
LC221021P000130002022-09-23 11:07AM EDT13.001.910.000.000.00-600.00%
LC221021P000140002022-09-23 3:44PM EDT14.002.750.000.000.00-31980.00%
LC221021P000150002022-09-23 9:41AM EDT15.003.560.000.000.00-101220.00%
LC221021P000160002022-08-24 10:44AM EDT16.002.604.604.800.00-36068.75%
LC221021P000170002022-09-19 11:50AM EDT17.004.440.000.000.00-1170.00%
LC221021P000180002022-08-18 1:09PM EDT18.003.305.205.500.00-7250.00%
LC221021P000190002022-07-29 1:48PM EDT19.005.565.105.500.00-170.00%
LC221021P000200002022-08-23 11:01AM EDT20.006.128.208.500.00-10150.00%
LC221021P000220002022-06-01 10:02AM EDT22.007.1010.4010.800.00-710117.19%
LC221021P000230002022-09-16 3:14PM EDT23.0010.400.000.000.00-100.00%
LC221021P000240002022-06-16 11:28AM EDT24.0012.0211.0011.600.00-120.00%
LC221021P000250002022-09-27 12:40PM EDT25.0013.900.000.000.00-710.00%
LC221021P000270002022-05-09 10:40AM EDT27.0013.2011.1011.600.00-120.00%
LC221021P000280002022-05-31 12:21PM EDT28.0012.4815.8016.300.00-240.00%
LC221021P000290002022-04-20 11:33AM EDT29.0015.2915.7016.300.00-210.00%
LC221021P000300002022-09-27 12:40PM EDT30.0018.900.000.000.00-320.00%
LC221021P000330002022-09-27 12:40PM EDT33.0021.900.000.000.00-310.00%
LC221021P000350002022-09-02 11:55AM EDT35.0021.760.000.000.00-110.00%
LC221021P000380002022-04-14 9:30AM EDT38.0023.9523.5024.300.00-140.00%
LC221021P000400002022-09-27 12:40PM EDT40.0028.900.000.000.00-500.00%
LC221021P000450002022-09-27 12:40PM EDT45.0033.900.000.000.00-110.00%
LC221021P000470002021-11-22 2:10PM EDT47.0018.6022.9024.600.00-110.00%