Singapore markets close in 6 hours 37 minutes

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.19-0.89 (-6.32%)
At close: 04:00PM EDT
13.00 -0.19 (-1.44%)
After hours: 07:49PM 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%
LC221021C000070002022-05-10 1:04PM EDT7.006.406.406.800.00-3391.11%
LC221021C000100002022-05-17 1:22PM EDT10.005.304.304.600.00-12085.74%
LC221021C000110002022-04-28 9:31AM EDT11.007.003.704.000.00-3383.98%
LC221021C000120002022-05-16 3:36PM EDT12.003.503.203.500.00-162983.69%
LC221021C000130002022-05-13 9:43AM EDT13.003.402.702.950.00-1680.81%
LC221021C000140002022-05-13 9:43AM EDT14.002.952.302.550.00-1180.22%
LC221021C000150002022-05-18 3:02PM EDT15.001.981.952.20-0.45-18.52%152579.59%
LC221021C000160002022-05-11 9:57AM EDT16.001.901.601.850.00-11877.69%
LC221021C000170002022-04-27 3:48PM EDT17.001.951.351.650.00-12678.27%
LC221021C000180002022-05-13 12:07PM EDT18.001.751.101.400.00-45277.00%
LC221021C000190002022-05-13 2:10PM EDT19.001.470.951.200.00-21877.10%
LC221021C000200002022-05-12 11:54AM EDT20.001.000.851.050.00-28278.03%
LC221021C000210002022-05-17 2:22PM EDT21.000.900.750.900.00-11578.27%
LC221021C000220002022-05-13 12:04PM EDT22.001.000.600.800.00-33177.83%
LC221021C000230002022-05-17 3:49PM EDT23.000.720.450.650.00-19875.59%
LC221021C000240002022-05-02 3:13PM EDT24.001.050.450.600.00-33377.98%
LC221021C000250002022-05-17 11:42AM EDT25.000.550.400.550.00-15179.00%
LC221021C000260002022-04-26 1:12PM EDT26.000.750.350.500.00-1579.59%
LC221021C000270002022-05-11 10:58AM EDT27.000.420.300.400.00-4578.52%
LC221021C000280002022-05-04 3:14PM EDT28.000.590.250.400.00-16479.69%
LC221021C000290002022-05-17 3:09PM EDT29.000.360.200.350.00-1579.10%
LC221021C000300002022-05-10 9:50AM EDT30.000.300.200.350.00-12281.54%
LC221021C000330002022-04-12 10:11AM EDT33.000.250.050.450.00-153586.33%
LC221021C000350002022-05-06 9:30AM EDT35.000.350.050.300.00-14084.18%
LC221021C000380002022-02-17 3:32PM EDT38.000.850.350.600.00-113109.67%
LC221021C000400002022-05-10 11:11AM EDT40.000.150.100.350.00-514196.88%
LC221021C000430002022-01-25 4:20PM EDT43.001.770.500.700.00-1523124.61%
LC221021C000450002022-01-31 3:43PM EDT45.000.670.400.650.00-10150123.83%
LC221021C000470002022-02-10 11:13AM EDT47.000.530.000.600.00-1718112.70%
LC221021C000500002022-02-04 12:26PM EDT50.000.390.050.450.00-11,058112.70%
LC221021C000550002022-01-13 10:57AM EDT55.001.600.150.400.00-11120.31%
LC221021C000600002021-12-20 11:43AM EDT60.001.200.701.000.00-1018158.69%
LC221021C000650002022-03-22 11:06AM EDT65.000.200.000.750.00-1063137.70%
LC221021C000700002022-02-11 12:24PM EDT70.000.200.000.300.00-1041121.88%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC221021P000070002022-03-30 11:24AM EDT7.000.250.100.300.00-11273.63%
LC221021P000080002022-05-11 2:25PM EDT8.000.700.550.750.00-22690.14%
LC221021P000090002022-05-10 1:39PM EDT9.000.900.800.900.00-13384.38%
LC221021P000100002022-05-13 3:42PM EDT10.001.091.151.350.00-32485.35%
LC221021P000110002022-05-12 1:19PM EDT11.001.701.551.750.00-52083.69%
LC221021P000120002022-05-12 9:30AM EDT12.002.301.952.150.00-120080.18%
LC221021P000130002022-05-10 3:54PM EDT13.002.692.502.700.00-1479.79%
LC221021P000140002022-05-02 1:39PM EDT14.002.453.003.300.00-1177.73%
LC221021P000150002022-05-03 3:46PM EDT15.002.813.703.900.00-11977.15%
LC221021P000160002022-05-10 11:29AM EDT16.005.004.304.600.00-16875.20%
LC221021P000170002022-05-18 10:30AM EDT17.004.655.105.40+0.65+16.25%5276.47%
LC221021P000180002022-05-09 10:30AM EDT18.005.355.906.200.00-11176.71%
LC221021P000200002022-05-12 10:19AM EDT20.007.706.407.700.00-4075.98%
LC221021P000220002022-03-14 12:13AM EDT22.008.630.000.000.00--00.00%
LC221021P000230002022-05-18 1:48PM EDT23.0010.2010.1010.50+2.00+24.39%121472.95%
LC221021P000240002022-04-18 12:11AM EDT24.0010.6210.2010.700.00--10.00%
LC221021P000250002022-05-12 3:49PM EDT25.0012.4011.4012.100.00-2069.43%
LC221021P000270002022-05-09 10:40AM EDT27.0013.2013.9014.300.00-1275.10%
LC221021P000280002022-02-07 3:41PM EDT28.0011.8313.0013.500.00-120.00%
LC221021P000290002022-04-20 11:33AM EDT29.0015.2915.9016.200.00-2176.95%
LC221021P000300002022-05-17 1:50PM EDT30.0016.1316.8017.200.00-12075.59%
LC221021P000330002022-05-10 11:10AM EDT33.0020.5019.8020.000.00-1171.68%
LC221021P000350002022-05-13 11:49AM EDT35.0020.9521.7022.100.00-52775.20%
LC221021P000380002022-04-14 9:30AM EDT38.0023.9523.5024.300.00-140.00%
LC221021P000400002022-04-20 9:53AM EDT40.0025.9026.6027.300.00-557789.06%
LC221021P000450002021-11-19 11:38AM EDT45.0015.4022.2024.100.00-10100.00%
LC221021P000470002021-11-22 2:10PM EDT47.0018.6022.9024.600.00-110.00%