Singapore markets close in 42 minutes
Straits Times Index
3,379.62 +15.94 (+0.47%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,650.31 -308.05 (-1.40%) FTSE 100
7,810.06 -10.10 (-0.13%) BTC-USD
23,409.40 -406.43 (-1.71%) CMC Crypto 200
533.85 -11.47 (-2.10%)
LendingClub Corporation (LC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC230421C00005000 | 2023-01-17 2:04PM EST | 5.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LC230421C00006000 | 2023-01-10 3:59PM EST | 6.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LC230421C00007000 | 2023-01-26 12:50PM EST | 7.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| LC230421C00008000 | 2023-01-30 2:45PM EST | 8.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LC230421C00009000 | 2023-02-02 9:58AM EST | 9.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LC230421C00010000 | 2023-02-02 3:01PM EST | 10.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LC230421C00011000 | 2023-02-02 11:57AM EST | 11.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LC230421C00012000 | 2023-02-02 2:47PM EST | 12.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 6.25% |
| LC230421C00013000 | 2023-02-02 11:00AM EST | 13.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LC230421C00014000 | 2023-02-02 12:18PM EST | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| LC230421C00015000 | 2023-01-30 10:42AM EST | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LC230421C00016000 | 2022-12-05 9:30AM EST | 16.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| LC230421C00017000 | 2023-02-02 3:19PM EST | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LC230421C00018000 | 2022-11-11 11:35AM EST | 18.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 87.30% |
| LC230421C00019000 | 2022-11-10 3:19PM EST | 19.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 24 | 19 | 77.73% |
| LC230421C00020000 | 2022-10-28 9:52AM EST | 20.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 86.33% |
| LC230421C00021000 | 2022-12-23 10:28AM EST | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 77.34% |
| LC230421C00022000 | 2023-01-19 12:16PM EST | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LC230421C00023000 | 2022-10-24 2:45PM EST | 23.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 95.70% |
| LC230421C00024000 | 2022-09-29 2:31PM EST | 24.00 | 0.33 | 0.00 | 0.45 | 0.00 | - | - | 1 | 116.99% |
| LC230421C00025000 | 2022-10-24 8:30AM EST | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 50.00% |
| LC230421C00030000 | 2022-09-14 10:03AM EST | 30.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 141.41% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC230421P00003000 | 2022-12-23 9:52AM EST | 3.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 148.44% |
| LC230421P00005000 | 2023-01-23 10:54AM EST | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LC230421P00006000 | 2022-12-28 9:35AM EST | 6.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 13 | 43 | 71.48% |
| LC230421P00007000 | 2023-01-27 12:30PM EST | 7.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LC230421P00008000 | 2023-02-02 2:13PM EST | 8.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LC230421P00009000 | 2023-02-02 2:13PM EST | 9.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LC230421P00010000 | 2023-02-02 2:31PM EST | 10.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| LC230421P00011000 | 2023-01-26 11:55AM EST | 11.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LC230421P00012000 | 2023-01-17 11:00AM EST | 12.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LC230421P00013000 | 2022-12-12 10:35AM EST | 13.00 | 3.85 | 3.70 | 4.00 | 0.00 | - | 2 | 15 | 110.74% |
| LC230421P00014000 | 2022-10-28 11:44AM EST | 14.00 | 3.94 | 3.80 | 4.00 | 0.00 | - | 7 | 0 | 67.38% |
| LC230421P00015000 | 2022-10-17 9:29AM EST | 15.00 | 4.33 | 4.80 | 5.10 | 0.00 | - | 5 | 6 | 80.08% |
| LC230421P00016000 | 2022-10-26 8:58AM EST | 16.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LC230421P00020000 | 2022-12-29 3:02PM EST | 20.00 | 11.30 | 10.00 | 10.40 | 0.00 | - | 4 | 0 | 133.40% |
| LC230421P00030000 | 2023-01-26 12:23PM EST | 30.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
