Singapore markets close in 42 minutes

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.45+0.63 (+6.42%)
At close: 04:00PM EST
10.28 -0.17 (-1.63%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC230421C000050002023-01-17 2:04PM EST5.005.300.000.000.00-400.00%
LC230421C000060002023-01-10 3:59PM EST6.003.020.000.000.00-300.00%
LC230421C000070002023-01-26 12:50PM EST7.002.280.000.000.00-30000.00%
LC230421C000080002023-01-30 2:45PM EST8.002.100.000.000.00-100.00%
LC230421C000090002023-02-02 9:58AM EST9.001.800.000.000.00-500.00%
LC230421C000100002023-02-02 3:01PM EST10.001.230.000.000.00-1700.00%
LC230421C000110002023-02-02 11:57AM EST11.000.900.000.000.00-203.13%
LC230421C000120002023-02-02 2:47PM EST12.000.400.000.000.00-40906.25%
LC230421C000130002023-02-02 11:00AM EST13.000.310.000.000.00-10012.50%
LC230421C000140002023-02-02 12:18PM EST14.000.150.000.000.00-60012.50%
LC230421C000150002023-01-30 10:42AM EST15.000.100.000.000.00-2025.00%
LC230421C000160002022-12-05 9:30AM EST16.000.420.000.000.00-12125.00%
LC230421C000170002023-02-02 3:19PM EST17.000.050.000.000.00-1025.00%
LC230421C000180002022-11-11 11:35AM EST18.000.370.000.450.00-1087.30%
LC230421C000190002022-11-10 3:19PM EST19.000.350.000.200.00-241977.73%
LC230421C000200002022-10-28 9:52AM EST20.000.250.000.250.00-1086.33%
LC230421C000210002022-12-23 10:28AM EST21.000.100.000.100.00-1477.34%
LC230421C000220002023-01-19 12:16PM EST22.000.050.000.000.00-1050.00%
LC230421C000230002022-10-24 2:45PM EST23.000.210.000.200.00-1395.70%
LC230421C000240002022-09-29 2:31PM EST24.000.330.000.450.00--1116.99%
LC230421C000250002022-10-24 8:30AM EST25.000.350.000.000.00-255550.00%
LC230421C000300002022-09-14 10:03AM EST30.000.250.000.500.00-2020141.41%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC230421P000030002022-12-23 9:52AM EST3.000.090.000.100.00-11148.44%
LC230421P000050002023-01-23 10:54AM EST5.000.100.000.000.00-1050.00%
LC230421P000060002022-12-28 9:35AM EST6.000.300.000.100.00-134371.48%
LC230421P000070002023-01-27 12:30PM EST7.000.150.000.000.00-2025.00%
LC230421P000080002023-02-02 2:13PM EST8.000.190.000.000.00-11012.50%
LC230421P000090002023-02-02 2:13PM EST9.000.310.000.000.00-10012.50%
LC230421P000100002023-02-02 2:31PM EST10.000.670.000.000.00-3903.13%
LC230421P000110002023-01-26 11:55AM EST11.002.070.000.000.00-300.00%
LC230421P000120002023-01-17 11:00AM EST12.002.520.000.000.00-100.00%
LC230421P000130002022-12-12 10:35AM EST13.003.853.704.000.00-215110.74%
LC230421P000140002022-10-28 11:44AM EST14.003.943.804.000.00-7067.38%
LC230421P000150002022-10-17 9:29AM EST15.004.334.805.100.00-5680.08%
LC230421P000160002022-10-26 8:58AM EST16.005.000.000.000.00--00.00%
LC230421P000200002022-12-29 3:02PM EST20.0011.3010.0010.400.00-40133.40%
LC230421P000300002023-01-26 12:23PM EST30.0020.900.000.000.00--00.00%