Singapore markets closed

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.08-0.30 (-2.24%)
At close: 04:00PM EDT
13.14 +0.06 (+0.46%)
After hours: 06:03PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC230120C000030002022-04-22 9:47AM EDT3.0010.509.9010.500.00-15111.33%
LC230120C000050002022-05-11 1:29PM EDT5.008.488.108.800.00-23699.90%
LC230120C000080002022-03-07 4:44PM EDT8.007.907.107.800.00-128139.16%
LC230120C000100002022-05-05 11:55AM EDT10.006.704.705.000.00-71,40683.40%
LC230120C000130002022-05-13 12:00PM EDT13.004.303.203.500.00-2019979.00%
LC230120C000150002022-05-19 2:53PM EDT15.002.952.602.800.00-23,08479.49%
LC230120C000160002022-05-16 12:04AM EDT16.002.502.202.500.00--12177.83%
LC230120C000170002022-05-10 12:45PM EDT17.002.601.752.250.00-139975.39%
LC230120C000200002022-05-18 10:53AM EDT20.001.751.251.600.00-32,14575.54%
LC230120C000220002022-05-20 12:51PM EDT22.001.151.001.40-0.42-26.75%358677.10%
LC230120C000250002022-05-18 10:58AM EDT25.001.050.700.950.00-21,72175.49%
LC230120C000270002022-05-16 2:21PM EDT27.000.820.300.900.00-270473.10%
LC230120C000300002022-05-18 1:26PM EDT30.000.600.350.750.00-61,21477.73%
LC230120C000320002022-05-11 11:38AM EDT32.000.500.250.650.00-393377.44%
LC230120C000350002022-05-18 12:31PM EDT35.000.370.100.850.00-163583.59%
LC230120C000370002022-05-10 3:05PM EDT37.000.490.050.800.00-3220284.47%
LC230120C000400002022-04-28 9:59AM EDT40.000.400.100.450.00-103,37080.86%
LC230120C000420002022-02-25 2:41PM EDT42.000.850.150.650.00-15490.04%
LC230120C000450002022-04-26 3:37PM EDT45.000.250.000.750.00-21,07092.38%
LC230120C000470002022-04-29 12:55PM EDT47.000.300.000.750.00-111294.63%
LC230120C000500002022-05-11 3:35PM EDT50.000.200.150.450.00-11,62793.55%
LC230120C000550002022-05-09 9:50AM EDT55.000.250.000.750.00-1118102.44%
LC230120C000600002022-05-05 2:33PM EDT60.000.200.000.400.00-3531495.31%
LC230120C000650002022-02-17 4:22PM EDT65.000.450.050.450.00-21,513102.73%
LC230120C000700002022-05-05 2:33PM EDT70.000.150.000.750.00-10154113.97%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC230120P000030002022-05-18 3:16PM EDT3.000.100.050.300.00-253121.48%
LC230120P000050002022-04-29 3:17PM EDT5.000.200.200.400.00-115293.95%
LC230120P000080002022-05-19 12:40PM EDT8.000.900.751.100.00-104,41383.01%
LC230120P000100002022-05-20 10:42AM EDT10.001.601.551.80-0.09-5.33%23,08680.47%
LC230120P000130002022-05-10 12:42PM EDT13.003.353.003.300.00-217676.07%
LC230120P000150002022-05-10 12:45PM EDT15.004.604.204.600.00-215974.32%
LC230120P000170002022-04-28 9:56AM EDT17.004.395.606.000.00-147472.61%
LC230120P000200002022-05-17 10:26AM EDT20.007.608.008.400.00-143671.88%
LC230120P000220002022-03-14 10:09AM EDT22.009.459.209.500.00-36253.81%
LC230120P000250002022-03-08 10:30AM EDT25.0011.8011.2011.800.00-1280.00%
LC230120P000270002022-05-10 11:41AM EDT27.0015.0014.0014.800.00-16268.75%
LC230120P000300002022-04-25 2:40PM EDT30.0016.2516.8017.600.00-946166.02%
LC230120P000320002022-01-18 4:05PM EDT32.0012.9015.3015.800.00-1000.00%
LC230120P000350002022-05-13 11:49AM EDT35.0021.1021.4022.600.00-52159.57%
LC230120P000370002022-04-14 9:30AM EDT37.0023.0322.3023.800.00-190.00%
LC230120P000400002022-02-16 1:15PM EDT40.0021.9523.2024.600.00-1350.00%
LC230120P000420002021-11-19 4:30PM EDT42.0014.8920.2022.400.00-1090.00%
LC230120P000450002022-05-17 10:36AM EDT45.0031.0531.0033.000.00-203471.09%
LC230120P000470002021-11-15 11:29AM EDT47.0016.9823.2024.700.00-130.00%
LC230120P000500002021-12-15 3:30PM EDT50.0027.0626.5027.400.00-570.00%
LC230120P000600002022-01-28 4:43PM EDT60.0043.7239.5043.100.00-110.00%
LC230120P000650002021-11-19 2:05PM EDT65.0032.6040.0043.400.00-1380.00%
LC230120P000700002022-02-10 12:19PM EDT70.0051.2153.5057.300.00-110114.55%