Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,317.04 -157.00 (-0.81%) CMC Crypto 200
443.49 +0.06 (+0.01%)
LendingClub Corporation (LC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240119C00003000 | 2022-09-07 9:31AM EDT | 3.00 | 10.00 | 6.60 | 10.90 | 0.00 | - | 2 | 4 | 125.78% |
| LC240119C00005000 | 2022-09-27 1:26PM EDT | 5.00 | 6.10 | 6.00 | 7.60 | 0.00 | - | 18 | 609 | 83.30% |
| LC240119C00008000 | 2022-09-22 12:54PM EDT | 8.00 | 5.60 | 4.40 | 5.20 | 0.00 | - | 2 | 4 | 72.56% |
| LC240119C00010000 | 2022-09-26 2:28PM EDT | 10.00 | 4.20 | 4.00 | 4.60 | 0.00 | - | 2 | 649 | 81.10% |
| LC240119C00013000 | 2022-09-23 10:52AM EDT | 13.00 | 3.30 | 2.50 | 3.50 | 0.00 | - | 6 | 107 | 73.39% |
| LC240119C00015000 | 2022-09-26 10:03AM EDT | 15.00 | 2.65 | 2.30 | 2.90 | 0.00 | - | 1 | 714 | 75.05% |
| LC240119C00018000 | 2022-09-01 2:02PM EDT | 18.00 | 2.50 | 1.15 | 2.50 | 0.00 | - | 2 | 18 | 70.70% |
| LC240119C00020000 | 2022-09-30 9:51AM EDT | 20.00 | 2.90 | 1.40 | 2.15 | +1.25 | +75.76% | 1 | 1,561 | 75.54% |
| LC240119C00023000 | 2022-08-26 11:05AM EDT | 23.00 | 2.20 | 0.50 | 3.20 | 0.00 | - | 1 | 20 | 84.38% |
| LC240119C00025000 | 2022-09-20 10:01AM EDT | 25.00 | 1.25 | 0.70 | 1.60 | 0.00 | - | 1 | 1,116 | 73.29% |
| LC240119C00028000 | 2022-08-05 1:14PM EDT | 28.00 | 2.00 | 0.45 | 1.85 | 0.00 | - | 1 | 70 | 78.56% |
| LC240119C00030000 | 2022-09-21 1:06PM EDT | 30.00 | 1.20 | 0.45 | 1.25 | 0.00 | - | 1 | 490 | 74.17% |
| LC240119C00032000 | 2022-09-12 11:48AM EDT | 32.00 | 1.28 | 0.00 | 3.20 | 0.00 | - | 1 | 18 | 94.78% |
| LC240119C00035000 | 2022-09-28 1:29PM EDT | 35.00 | 0.70 | 0.05 | 2.90 | 0.00 | - | 2 | 31 | 95.95% |
| LC240119C00037000 | 2022-04-11 2:50PM EDT | 37.00 | 1.40 | 0.75 | 1.70 | 0.00 | - | 1 | 6 | 92.53% |
| LC240119C00040000 | 2022-07-28 12:45PM EDT | 40.00 | 0.68 | 0.40 | 1.35 | 0.00 | - | 5 | 164 | 86.77% |
| LC240119C00042000 | 2022-04-26 10:50AM EDT | 42.00 | 1.17 | 0.15 | 1.90 | 0.00 | - | 4 | 5 | 92.72% |
| LC240119C00045000 | 2022-09-22 10:58AM EDT | 45.00 | 0.30 | 0.00 | 2.10 | 0.00 | - | 1 | 673 | 96.09% |
| LC240119C00047000 | 2022-07-18 9:52AM EDT | 47.00 | 0.83 | 0.00 | 4.20 | 0.00 | - | 6 | 24 | 121.92% |
| LC240119C00050000 | 2022-08-15 9:31AM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 25.00% |
| LC240119C00055000 | 2022-08-18 11:25AM EDT | 55.00 | 0.42 | 0.00 | 4.40 | 0.00 | - | 2 | 19 | 130.37% |
| LC240119C00060000 | 2022-07-22 10:04AM EDT | 60.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 50 | 69 | 129.49% |
| LC240119C00065000 | 2022-07-27 9:30AM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 25.00% |
| LC240119C00070000 | 2022-07-25 9:31AM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240119P00005000 | 2022-08-17 11:57AM EDT | 5.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 69.82% |
| LC240119P00008000 | 2022-09-26 9:53AM EDT | 8.00 | 1.60 | 1.40 | 1.65 | 0.00 | - | 1 | 177 | 66.41% |
| LC240119P00010000 | 2022-09-30 9:51AM EDT | 10.00 | 3.00 | 2.25 | 3.00 | +0.50 | +20.00% | 1 | 14 | 66.75% |
| LC240119P00013000 | 2022-07-29 9:33AM EDT | 13.00 | 3.29 | 2.95 | 4.10 | 0.00 | - | 6 | 8 | 56.32% |
| LC240119P00015000 | 2022-09-26 9:30AM EDT | 15.00 | 6.35 | 5.40 | 6.00 | 0.00 | - | 3 | 46 | 58.20% |
| LC240119P00018000 | 2022-08-08 9:55AM EDT | 18.00 | 5.95 | 5.90 | 9.40 | 0.00 | - | 1 | 53 | 83.25% |
| LC240119P00020000 | 2022-09-21 10:00AM EDT | 20.00 | 8.60 | 9.40 | 10.30 | 0.00 | - | 1 | 107 | 56.54% |
| LC240119P00023000 | 2022-08-11 12:30PM EDT | 23.00 | 9.70 | 8.90 | 11.80 | 0.00 | - | 1 | 12 | 0.00% |
| LC240119P00025000 | 2022-09-06 10:04AM EDT | 25.00 | 13.25 | 13.00 | 16.40 | 0.00 | - | 2 | 40 | 63.53% |
| LC240119P00028000 | 2022-09-06 10:04AM EDT | 28.00 | 15.80 | 16.30 | 18.80 | 0.00 | - | 1 | 8 | 64.31% |
| LC240119P00030000 | 2022-09-26 9:30AM EDT | 30.00 | 19.90 | 18.10 | 21.40 | 0.00 | - | 3 | 136 | 72.95% |
| LC240119P00032000 | 2021-12-01 4:14PM EDT | 32.00 | 13.60 | 14.00 | 17.20 | 0.00 | - | 10 | 10 | 0.00% |
| LC240119P00035000 | 2022-09-23 11:44AM EDT | 35.00 | 23.68 | 22.40 | 25.90 | 0.00 | - | 1 | 215 | 57.91% |
| LC240119P00037000 | 2022-01-06 1:06PM EDT | 37.00 | 18.80 | 21.40 | 22.20 | 0.00 | - | 1 | 1 | 0.00% |
| LC240119P00040000 | 2022-06-29 9:45AM EDT | 40.00 | 27.75 | 23.60 | 28.20 | 0.00 | - | 1 | 906 | 0.00% |
| LC240119P00042000 | 2022-05-11 12:44PM EDT | 42.00 | 29.20 | 27.70 | 28.40 | 0.00 | - | 1 | 5 | 0.00% |
| LC240119P00045000 | 2022-05-17 10:36AM EDT | 45.00 | 31.30 | 30.60 | 34.90 | 0.00 | - | 1 | 10 | 93.60% |
| LC240119P00050000 | 2021-11-18 4:47PM EDT | 50.00 | 26.20 | 28.50 | 32.80 | 0.00 | - | 5 | 0 | 0.00% |
| LC240119P00070000 | 2021-11-22 2:44PM EDT | 70.00 | 42.00 | 45.00 | 49.40 | 0.00 | - | 68 | 43 | 0.00% |
© 2022 Yahoo. All rights reserved.
