LC - LendingClub Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC230721C00005000 | 2023-05-23 10:17AM EDT | 5.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LC230721C00006000 | 2023-06-06 3:40PM EDT | 6.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LC230721C00007000 | 2023-06-07 9:44AM EDT | 7.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LC230721C00008000 | 2023-06-08 3:55PM EDT | 8.00 | 1.52 | 0.00 | 0.00 | -0.10 | -6.17% | 4 | 0 | 0.00% |
| LC230721C00009000 | 2023-06-08 12:31PM EDT | 9.00 | 0.75 | 0.00 | 0.00 | -0.10 | -11.76% | 10 | 0 | 0.00% |
| LC230721C00010000 | 2023-06-08 3:44PM EDT | 10.00 | 0.30 | 0.00 | 0.00 | -0.05 | -14.29% | 807 | 0 | 6.25% |
| LC230721C00011000 | 2023-06-08 2:12PM EDT | 11.00 | 0.11 | 0.00 | 0.00 | -0.09 | -45.00% | 5 | 0 | 12.50% |
| LC230721C00012000 | 2023-06-06 1:32PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LC230721C00013000 | 2023-06-06 2:48PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LC230721C00014000 | 2023-05-23 2:01PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LC230721C00015000 | 2023-04-13 2:08PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 212 | 78.52% |
| LC230721C00016000 | 2023-03-27 3:04PM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 9 | 123.83% |
| LC230721C00017000 | 2022-12-28 4:34PM EDT | 17.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 101.56% |
| LC230721C00018000 | 2023-02-02 11:37AM EDT | 18.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 5 | 7 | 137.50% |
| LC230721C00019000 | 2023-03-22 11:21AM EDT | 19.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 162.70% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC230721P00003000 | 2023-03-10 4:20PM EDT | 3.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | - | 1 | 226.56% |
| LC230721P00004000 | 2023-03-22 9:59AM EDT | 4.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 155.47% |
| LC230721P00005000 | 2023-06-06 2:00PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LC230721P00006000 | 2023-06-06 2:00PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LC230721P00007000 | 2023-06-08 10:00AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LC230721P00008000 | 2023-06-08 1:54PM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LC230721P00009000 | 2023-06-08 9:44AM EDT | 9.00 | 0.40 | 0.00 | 0.00 | +0.05 | +14.29% | 4 | 0 | 3.13% |
| LC230721P00010000 | 2023-06-07 2:41PM EDT | 10.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| LC230721P00011000 | 2023-06-08 2:46PM EDT | 11.00 | 1.70 | 0.00 | 0.00 | +0.02 | +1.19% | 20 | 0 | 0.00% |
| LC230721P00012000 | 2023-03-02 10:40AM EDT | 12.00 | 3.10 | 4.60 | 4.90 | 0.00 | - | 1 | 3 | 229.30% |
| LC230721P00015000 | 2022-12-01 11:29AM EDT | 15.00 | 5.20 | 6.20 | 6.50 | 0.00 | - | - | 500 | 160.74% |
© 2023 Yahoo. All rights reserved.