Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,196.95 -303.28 (-1.29%) CMC Crypto 200
535.42 -1.43 (-0.27%)
LendingClub Corporation (LC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC230721C00005000 | 2023-01-05 12:44PM EST | 5.00 | 4.00 | 5.10 | 5.50 | 0.00 | - | - | 1 | 84.57% |
| LC230721C00008000 | 2023-01-26 11:27AM EST | 8.00 | 2.10 | 2.70 | 3.00 | 0.00 | - | 2 | 62 | 66.02% |
| LC230721C00009000 | 2023-02-01 1:11PM EST | 9.00 | 1.67 | 2.05 | 2.35 | 0.00 | - | 6 | 80 | 62.50% |
| LC230721C00010000 | 2023-02-02 10:41AM EST | 10.00 | 2.05 | 1.55 | 1.70 | 0.00 | - | 2 | 284 | 58.64% |
| LC230721C00011000 | 2023-02-02 1:13PM EST | 11.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 1 | 313 | 56.20% |
| LC230721C00012000 | 2023-02-02 3:01PM EST | 12.00 | 0.98 | 0.75 | 1.00 | 0.00 | - | 9 | 10 | 56.10% |
| LC230721C00013000 | 2023-02-02 12:49PM EST | 13.00 | 0.86 | 0.55 | 0.65 | 0.00 | - | 3 | 74 | 54.10% |
| LC230721C00014000 | 2023-02-02 2:47PM EST | 14.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 1,284 | 53.52% |
| LC230721C00015000 | 2023-02-02 2:47PM EST | 15.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 3 | 180 | 53.22% |
| LC230721C00016000 | 2023-01-31 12:15PM EST | 16.00 | 0.25 | 0.15 | 0.30 | +0.13 | +108.33% | 1 | 9 | 53.91% |
| LC230721C00017000 | 2022-12-28 3:34PM EST | 17.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 52.93% |
| LC230721C00018000 | 2023-02-02 10:37AM EST | 18.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 7 | 73.73% |
| LC230721C00019000 | 2022-12-02 12:54PM EST | 19.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 64.84% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC230721P00005000 | 2022-12-23 12:02PM EST | 5.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 1 | 73.83% |
| LC230721P00006000 | 2023-01-27 1:25PM EST | 6.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 1 | 28 | 84.28% |
| LC230721P00007000 | 2023-01-26 9:52AM EST | 7.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 10 | 13 | 59.18% |
| LC230721P00008000 | 2023-01-27 1:09PM EST | 8.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 4 | 16 | 55.66% |
| LC230721P00009000 | 2023-02-03 3:01PM EST | 9.00 | 0.90 | 0.80 | 0.95 | -0.14 | -13.46% | 8 | 235 | 52.78% |
| LC230721P00010000 | 2023-01-26 11:57AM EST | 10.00 | 1.75 | 1.20 | 1.40 | 0.00 | - | 1 | 316 | 53.61% |
| LC230721P00011000 | 2023-01-27 10:09AM EST | 11.00 | 2.25 | 1.80 | 1.95 | 0.00 | - | 8 | 82 | 51.27% |
| LC230721P00012000 | 2022-12-01 11:21AM EST | 12.00 | 2.95 | 3.60 | 4.00 | 0.00 | - | - | 2 | 93.70% |
| LC230721P00015000 | 2022-12-01 10:29AM EST | 15.00 | 5.20 | 6.20 | 6.50 | 0.00 | - | - | 500 | 101.86% |
© 2023 Yahoo. All rights reserved.
