LC - LendingClub Corporation

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC230721C000050002023-05-23 10:17AM EDT5.003.400.000.000.00-100.00%
LC230721C000060002023-06-06 3:40PM EDT6.003.400.000.000.00-100.00%
LC230721C000070002023-06-07 9:44AM EDT7.002.550.000.000.00-2000.00%
LC230721C000080002023-06-08 3:55PM EDT8.001.520.000.00-0.10-6.17%400.00%
LC230721C000090002023-06-08 12:31PM EDT9.000.750.000.00-0.10-11.76%1000.00%
LC230721C000100002023-06-08 3:44PM EDT10.000.300.000.00-0.05-14.29%80706.25%
LC230721C000110002023-06-08 2:12PM EDT11.000.110.000.00-0.09-45.00%5012.50%
LC230721C000120002023-06-06 1:32PM EDT12.000.050.000.000.00-4025.00%
LC230721C000130002023-06-06 2:48PM EDT13.000.070.000.000.00-1025.00%
LC230721C000140002023-05-23 2:01PM EDT14.000.050.000.000.00-10025.00%
LC230721C000150002023-04-13 2:08PM EDT15.000.050.000.100.00-3021278.52%
LC230721C000160002023-03-27 3:04PM EDT16.000.050.000.500.00-59123.83%
LC230721C000170002022-12-28 4:34PM EDT17.000.140.000.150.00-13101.56%
LC230721C000180002023-02-02 11:37AM EDT18.000.150.000.450.00-57137.50%
LC230721C000190002023-03-22 11:21AM EDT19.000.080.000.700.00-13162.70%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC230721P000030002023-03-10 4:20PM EDT3.000.070.000.250.00--1226.56%
LC230721P000040002023-03-22 9:59AM EDT4.000.200.000.150.00-110155.47%
LC230721P000050002023-06-06 2:00PM EDT5.000.040.000.000.00-5050.00%
LC230721P000060002023-06-06 2:00PM EDT6.000.080.000.000.00-5025.00%
LC230721P000070002023-06-08 10:00AM EDT7.000.050.000.000.00-11025.00%
LC230721P000080002023-06-08 1:54PM EDT8.000.150.000.000.00-4012.50%
LC230721P000090002023-06-08 9:44AM EDT9.000.400.000.00+0.05+14.29%403.13%
LC230721P000100002023-06-07 2:41PM EDT10.000.890.000.000.00-6100.00%
LC230721P000110002023-06-08 2:46PM EDT11.001.700.000.00+0.02+1.19%2000.00%
LC230721P000120002023-03-02 10:40AM EDT12.003.104.604.900.00-13229.30%
LC230721P000150002022-12-01 11:29AM EDT15.005.206.206.500.00--500160.74%