Singapore markets closed

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.05+0.04 (+0.36%)
At close: 04:00PM EDT
11.05 0.00 (0.00%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC240119C000030002022-09-07 9:31AM EDT3.0010.006.6010.900.00-24125.78%
LC240119C000050002022-09-27 1:26PM EDT5.006.106.007.600.00-1860983.30%
LC240119C000080002022-09-22 12:54PM EDT8.005.604.405.200.00-2472.56%
LC240119C000100002022-09-26 2:28PM EDT10.004.204.004.600.00-264981.10%
LC240119C000130002022-09-23 10:52AM EDT13.003.302.503.500.00-610773.39%
LC240119C000150002022-09-26 10:03AM EDT15.002.652.302.900.00-171475.05%
LC240119C000180002022-09-01 2:02PM EDT18.002.501.152.500.00-21870.70%
LC240119C000200002022-09-30 9:51AM EDT20.002.901.402.15+1.25+75.76%11,56175.54%
LC240119C000230002022-08-26 11:05AM EDT23.002.200.503.200.00-12084.38%
LC240119C000250002022-09-20 10:01AM EDT25.001.250.701.600.00-11,11673.29%
LC240119C000280002022-08-05 1:14PM EDT28.002.000.451.850.00-17078.56%
LC240119C000300002022-09-21 1:06PM EDT30.001.200.451.250.00-149074.17%
LC240119C000320002022-09-12 11:48AM EDT32.001.280.003.200.00-11894.78%
LC240119C000350002022-09-28 1:29PM EDT35.000.700.052.900.00-23195.95%
LC240119C000370002022-04-11 2:50PM EDT37.001.400.751.700.00-1692.53%
LC240119C000400002022-07-28 12:45PM EDT40.000.680.401.350.00-516486.77%
LC240119C000420002022-04-26 10:50AM EDT42.001.170.151.900.00-4592.72%
LC240119C000450002022-09-22 10:58AM EDT45.000.300.002.100.00-167396.09%
LC240119C000470002022-07-18 9:52AM EDT47.000.830.004.200.00-624121.92%
LC240119C000500002022-08-15 9:31AM EDT50.000.850.000.000.00-143625.00%
LC240119C000550002022-08-18 11:25AM EDT55.000.420.004.400.00-219130.37%
LC240119C000600002022-07-22 10:04AM EDT60.000.500.004.000.00-5069129.49%
LC240119C000650002022-07-27 9:30AM EDT65.000.850.000.000.00-314225.00%
LC240119C000700002022-07-25 9:31AM EDT70.000.500.000.000.00-202725.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC240119P000050002022-08-17 11:57AM EDT5.000.400.000.950.00-1469.82%
LC240119P000080002022-09-26 9:53AM EDT8.001.601.401.650.00-117766.41%
LC240119P000100002022-09-30 9:51AM EDT10.003.002.253.00+0.50+20.00%11466.75%
LC240119P000130002022-07-29 9:33AM EDT13.003.292.954.100.00-6856.32%
LC240119P000150002022-09-26 9:30AM EDT15.006.355.406.000.00-34658.20%
LC240119P000180002022-08-08 9:55AM EDT18.005.955.909.400.00-15383.25%
LC240119P000200002022-09-21 10:00AM EDT20.008.609.4010.300.00-110756.54%
LC240119P000230002022-08-11 12:30PM EDT23.009.708.9011.800.00-1120.00%
LC240119P000250002022-09-06 10:04AM EDT25.0013.2513.0016.400.00-24063.53%
LC240119P000280002022-09-06 10:04AM EDT28.0015.8016.3018.800.00-1864.31%
LC240119P000300002022-09-26 9:30AM EDT30.0019.9018.1021.400.00-313672.95%
LC240119P000320002021-12-01 4:14PM EDT32.0013.6014.0017.200.00-10100.00%
LC240119P000350002022-09-23 11:44AM EDT35.0023.6822.4025.900.00-121557.91%
LC240119P000370002022-01-06 1:06PM EDT37.0018.8021.4022.200.00-110.00%
LC240119P000400002022-06-29 9:45AM EDT40.0027.7523.6028.200.00-19060.00%
LC240119P000420002022-05-11 12:44PM EDT42.0029.2027.7028.400.00-150.00%
LC240119P000450002022-05-17 10:36AM EDT45.0031.3030.6034.900.00-11093.60%
LC240119P000500002021-11-18 4:47PM EDT50.0026.2028.5032.800.00-500.00%
LC240119P000700002021-11-22 2:44PM EDT70.0042.0045.0049.400.00-68430.00%