LC - LendingClub Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC231020C00004000 | 2023-04-26 1:50PM EDT | 4.00 | 3.50 | 4.20 | 4.50 | 0.00 | - | - | 5 | 0.00% |
| LC231020C00005000 | 2023-05-12 12:04PM EDT | 5.00 | 2.34 | 3.90 | 4.10 | 0.00 | - | 1 | 3 | 83.40% |
| LC231020C00006000 | 2023-04-19 1:12PM EDT | 6.00 | 2.15 | 2.20 | 2.45 | 0.00 | - | 150 | 152 | 0.00% |
| LC231020C00007000 | 2023-06-01 3:25PM EDT | 7.00 | 2.00 | 2.25 | 2.40 | 0.00 | - | 1 | 80 | 65.04% |
| LC231020C00008000 | 2023-06-05 9:58AM EDT | 8.00 | 1.65 | 1.60 | 1.70 | +0.05 | +3.12% | 100 | 195 | 60.06% |
| LC231020C00009000 | 2023-06-05 9:54AM EDT | 9.00 | 1.15 | 1.00 | 1.15 | +0.05 | +4.55% | 10 | 79 | 54.69% |
| LC231020C00010000 | 2023-06-05 9:30AM EDT | 10.00 | 0.70 | 0.60 | 0.75 | +0.17 | +32.08% | 1 | 19 | 51.95% |
| LC231020C00011000 | 2023-06-02 12:26PM EDT | 11.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 2 | 42 | 52.54% |
| LC231020C00012000 | 2023-06-05 1:49PM EDT | 12.00 | 0.28 | 0.15 | 0.30 | -0.01 | -3.45% | 111 | 140 | 53.22% |
| LC231020C00013000 | 2023-03-24 3:51PM EDT | 13.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 53.71% |
| LC231020C00016000 | 2023-03-22 2:00PM EDT | 16.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 53.13% |
| LC231020C00018000 | 2023-03-24 3:51PM EDT | 18.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 65.63% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC231020P00004000 | 2023-05-30 11:24AM EDT | 4.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 75.39% |
| LC231020P00005000 | 2023-05-30 11:24AM EDT | 5.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 87 | 69.92% |
| LC231020P00006000 | 2023-05-24 3:28PM EDT | 6.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 6 | 141 | 59.18% |
| LC231020P00007000 | 2023-06-05 9:30AM EDT | 7.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 1 | 28 | 55.18% |
| LC231020P00008000 | 2023-06-05 3:50PM EDT | 8.00 | 0.65 | 0.65 | 0.75 | -0.05 | -7.14% | 2 | 17 | 50.78% |
| LC231020P00009000 | 2023-06-05 9:59AM EDT | 9.00 | 1.15 | 1.05 | 1.20 | -0.10 | -8.00% | 4 | 30 | 49.81% |
| LC231020P00010000 | 2023-05-31 10:01AM EDT | 10.00 | 2.15 | 1.65 | 1.80 | 0.00 | - | 1 | 7 | 46.97% |
| LC231020P00013000 | 2023-03-23 10:46AM EDT | 13.00 | 6.14 | 5.50 | 5.90 | 0.00 | - | - | 2 | 122.02% |
| LC231020P00015000 | 2023-03-10 10:59AM EDT | 15.00 | 7.10 | 8.00 | 8.50 | 0.00 | - | - | 0 | 163.23% |
© 2023 Yahoo. All rights reserved.