Singapore markets closed

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.08-0.30 (-2.24%)
At close: 04:00PM EDT
13.14 +0.06 (+0.46%)
After hours: 06:03PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC240119C000030002022-05-06 10:34AM EDT3.0012.808.0013.000.00-5598.05%
LC240119C000050002022-05-13 2:10PM EDT5.0010.077.909.700.00-2679.49%
LC240119C000080002022-03-07 4:44PM EDT8.008.507.908.600.00-12108.30%
LC240119C000100002022-05-17 1:02PM EDT10.007.005.806.800.00-520181.35%
LC240119C000130002022-04-26 10:28AM EDT13.005.504.105.500.00-18573.49%
LC240119C000150002022-05-19 2:30PM EDT15.004.904.004.800.00-4469676.42%
LC240119C000180002022-04-26 12:02PM EDT18.003.742.704.500.00-2974.93%
LC240119C000200002022-05-19 10:57AM EDT20.003.502.604.000.00-101,58476.20%
LC240119C000230002022-05-12 10:19AM EDT23.002.652.003.500.00-11875.15%
LC240119C000250002022-05-20 3:06PM EDT25.002.461.603.00-0.54-18.00%321,11472.36%
LC240119C000280002022-05-02 3:51PM EDT28.002.811.252.750.00-26672.90%
LC240119C000300002022-05-19 11:00AM EDT30.001.751.052.500.00-1048372.31%
LC240119C000320002022-01-27 4:54PM EDT32.003.302.554.400.00-717101.05%
LC240119C000350002022-05-18 11:23AM EDT35.001.200.154.600.00-22988.23%
LC240119C000370002022-04-11 2:50PM EDT37.001.400.751.700.00-1671.31%
LC240119C000400002022-05-18 3:24PM EDT40.001.250.851.800.00-1016776.12%
LC240119C000420002022-04-26 10:50AM EDT42.001.170.254.500.00-4595.53%
LC240119C000450002022-05-17 10:54AM EDT45.001.120.503.000.00-2267388.01%
LC240119C000470002022-01-07 10:36AM EDT47.004.121.952.500.00-151697.46%
LC240119C000500002022-05-04 10:02AM EDT50.000.950.002.350.00-640081.42%
LC240119C000550002022-05-03 10:30AM EDT55.001.680.004.600.00-119104.44%
LC240119C000600002021-12-20 4:40PM EDT60.003.800.553.200.00-1012100.54%
LC240119C000650002022-03-28 11:53AM EDT65.000.490.103.000.00-2012997.56%
LC240119C000700002022-05-17 10:48AM EDT70.000.830.004.400.00-26111.28%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC240119P000080002022-04-28 9:53AM EDT8.001.351.352.350.00-27075.64%
LC240119P000130002022-03-14 12:13AM EDT13.003.900.000.000.00--00.20%
LC240119P000150002022-05-09 10:30AM EDT15.005.105.006.900.00-14570.65%
LC240119P000180002022-04-26 12:02PM EDT18.007.137.308.300.00-15264.26%
LC240119P000200002022-05-12 9:44AM EDT20.009.609.2010.200.00-110568.53%
LC240119P000230002022-01-06 3:01PM EDT23.008.819.8010.600.00-11041.50%
LC240119P000250002022-02-18 11:20AM EDT25.0011.3810.9012.000.00-33827.44%
LC240119P000280002022-04-22 11:52AM EDT28.0015.4215.4017.000.00-21761.13%
LC240119P000300002022-04-19 12:16PM EDT30.0016.8017.1018.400.00-1013955.57%
LC240119P000320002021-12-01 4:14PM EDT32.0013.6014.0017.200.00-10100.00%
LC240119P000350002022-04-18 11:36AM EDT35.0021.9722.2022.800.00-191055.86%
LC240119P000370002022-01-06 1:06PM EDT37.0018.8021.4022.200.00-110.00%
LC240119P000400002022-04-08 10:10AM EDT40.0026.1825.2026.100.00-2,0009060.00%
LC240119P000420002022-05-11 12:44PM EDT42.0029.2027.4030.100.00-1575.39%
LC240119P000450002021-12-27 11:10AM EDT45.0025.2024.0029.000.00-110.00%
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%