Singapore markets open in 51 minutes

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.39-0.17 (-1.47%)
At close: 04:02PM EDT
11.39 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC230120C000030002022-04-22 9:47AM EDT3.0010.509.9010.500.00-15431.25%
LC230120C000050002022-09-23 12:37PM EDT5.006.656.107.20-0.13-1.92%137118.75%
LC230120C000060002022-08-04 3:41PM EDT6.009.306.707.200.00-22201.95%
LC230120C000070002022-08-04 3:41PM EDT7.008.355.806.200.00--2171.39%
LC230120C000080002022-09-01 12:25PM EDT8.005.153.704.100.00-22978.71%
LC230120C000090002022-09-22 3:59PM EDT9.003.403.103.300.00-12577.05%
LC230120C000100002022-09-22 3:39PM EDT10.002.752.502.650.00-1001,29675.00%
LC230120C000110002022-09-23 9:53AM EDT11.002.201.902.10-1.40-38.89%103371.58%
LC230120C000120002022-09-22 12:36PM EDT12.001.651.501.650.00-5526571.09%
LC230120C000130002022-09-23 12:55PM EDT13.001.181.101.30-0.05-4.07%851069.43%
LC230120C000140002022-09-23 2:40PM EDT14.000.850.801.00-0.65-43.33%1001,37167.97%
LC230120C000150002022-09-23 2:40PM EDT15.000.650.600.75-0.80-55.17%342,53267.19%
LC230120C000160002022-09-19 11:50AM EDT16.000.820.450.600.00-389067.58%
LC230120C000170002022-09-23 11:46AM EDT17.000.350.300.45-0.15-30.00%644666.11%
LC230120C000180002022-09-15 2:54PM EDT18.000.650.250.400.00-13568.75%
LC230120C000190002022-09-23 12:32PM EDT19.000.250.150.35-0.10-28.57%14368.75%
LC230120C000200002022-09-21 10:58AM EDT20.000.300.000.300.00-12,12065.04%
LC230120C000210002022-08-24 3:29PM EDT21.000.600.000.400.00-61373.63%
LC230120C000220002022-09-16 12:41PM EDT22.000.280.000.200.00-158867.19%
LC230120C000230002022-09-12 12:31PM EDT23.000.280.050.200.00-115473.44%
LC230120C000240002022-08-04 2:18PM EDT24.000.500.000.450.00-21586.91%
LC230120C000250002022-09-20 1:50PM EDT25.000.070.050.700.00-11,851101.76%
LC230120C000260002022-08-22 2:45PM EDT26.000.300.000.000.00-13625.00%
LC230120C000270002022-07-07 3:46PM EDT27.000.350.200.350.00-1702100.59%
LC230120C000300002022-09-12 3:55PM EDT30.000.150.000.750.00-31,219116.99%
LC230120C000320002022-06-06 2:33PM EDT32.000.500.000.750.00-1933122.07%
LC230120C000350002022-09-15 11:39AM EDT35.000.050.000.050.00-1066682.81%
LC230120C000370002022-09-13 2:07PM EDT37.000.050.000.250.00-1199108.01%
LC230120C000400002022-08-31 10:21AM EDT40.000.010.000.100.00-33,40298.83%
LC230120C000420002022-08-23 3:58PM EDT42.000.050.000.650.00-1957138.67%
LC230120C000450002022-07-26 10:34AM EDT45.000.220.000.750.00-61,063147.85%
LC230120C000470002022-06-21 2:26PM EDT47.000.050.000.750.00-1111151.07%
LC230120C000500002022-09-22 10:59AM EDT50.000.050.000.200.00-11,616123.83%
LC230120C000550002022-07-20 3:59PM EDT55.000.050.000.750.00-6118162.30%
LC230120C000600002022-07-29 1:41PM EDT60.000.050.000.200.00-49319135.16%
LC230120C000650002022-02-17 4:22PM EDT65.000.450.050.450.00-21,513161.52%
LC230120C000700002022-05-05 2:33PM EDT70.000.150.000.800.00-10154180.86%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC230120P000030002022-05-23 11:30AM EDT3.000.050.050.250.00-553159.38%
LC230120P000050002022-09-01 1:27PM EDT5.000.050.000.200.00-115093.36%
LC230120P000070002022-08-15 2:41PM EDT7.000.150.000.400.00-1009571.68%
LC230120P000080002022-09-07 2:01PM EDT8.000.350.400.550.00-34,79076.37%
LC230120P000090002022-09-23 10:26AM EDT9.000.800.650.80+0.22+37.93%1174372.56%
LC230120P000100002022-09-23 12:55PM EDT10.001.101.001.20+0.31+39.24%1003,55971.19%
LC230120P000110002022-09-01 12:31PM EDT11.001.251.451.600.00-17068.16%
LC230120P000120002022-09-14 10:22AM EDT12.001.651.952.200.00-112666.80%
LC230120P000130002022-09-22 9:30AM EDT13.002.302.552.750.00-568663.14%
LC230120P000140002022-09-16 11:13AM EDT14.002.603.303.500.00-11163.43%
LC230120P000150002022-09-22 12:14PM EDT15.004.004.004.300.00-209061.04%
LC230120P000160002022-09-19 11:50AM EDT16.004.064.905.100.00-1960.64%
LC230120P000170002022-08-18 10:02AM EDT17.003.504.605.100.00-74760.00%
LC230120P000180002022-08-11 11:21AM EDT18.004.104.605.000.00-1150.00%
LC230120P000200002022-09-21 9:59AM EDT20.007.708.508.900.00-144058.59%
LC230120P000210002022-08-08 1:26PM EDT21.006.408.208.600.00-7810.00%
LC230120P000220002022-06-13 10:42AM EDT22.009.909.8010.000.00-3600.00%
LC230120P000240002022-06-16 11:28AM EDT24.0012.1211.2011.500.00--10.00%
LC230120P000250002022-07-29 2:14PM EDT25.0011.4210.2011.500.00-8330.00%
LC230120P000270002022-05-10 11:41AM EDT27.0015.0012.2012.900.00-1620.00%
LC230120P000300002022-09-12 3:49PM EDT30.0016.0017.5019.700.00-21157.52%
LC230120P000320002022-01-18 4:05PM EDT32.0012.9015.3015.800.00-1000.00%
LC230120P000350002022-09-02 11:55AM EDT35.0021.7323.2024.100.00-1088.28%
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 EDT45.0031.0531.3034.200.00-200163.67%
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 EDT70.0051.2153.5057.300.00-1100.00%