LC - LendingClub Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240119C00003000 | 2023-05-25 11:20AM EDT | 3.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LC240119C00005000 | 2023-05-30 10:41AM EDT | 5.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LC240119C00007000 | 2023-05-26 1:47PM EDT | 7.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LC240119C00008000 | 2023-06-05 1:44PM EDT | 8.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LC240119C00009000 | 2023-06-02 3:26PM EDT | 9.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| LC240119C00010000 | 2023-06-05 2:18PM EDT | 10.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LC240119C00011000 | 2023-05-17 1:22PM EDT | 11.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LC240119C00012000 | 2023-05-09 10:51AM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LC240119C00013000 | 2023-05-17 12:50PM EDT | 13.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| LC240119C00015000 | 2023-06-05 12:58PM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| LC240119C00018000 | 2023-05-22 9:59AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LC240119C00020000 | 2023-05-26 10:05AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| LC240119C00023000 | 2023-01-26 12:25PM EDT | 23.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 80.76% |
| LC240119C00025000 | 2023-03-22 3:06PM EDT | 25.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 41 | 1,050 | 67.97% |
| LC240119C00028000 | 2023-05-04 10:38AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 66 | 69.14% |
| LC240119C00030000 | 2023-05-31 12:19PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LC240119C00032000 | 2023-03-23 11:39AM EDT | 32.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 98.83% |
| LC240119C00035000 | 2023-03-23 2:24PM EDT | 35.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 103.42% |
| LC240119C00037000 | 2023-03-16 3:14PM EDT | 37.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 106.25% |
| LC240119C00040000 | 2023-01-23 2:40PM EDT | 40.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 163 | 100.39% |
| LC240119C00042000 | 2022-04-26 10:50AM EDT | 42.00 | 1.17 | 0.15 | 1.90 | 0.00 | - | 4 | 5 | 156.74% |
| LC240119C00045000 | 2023-05-25 11:27AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LC240119C00047000 | 2023-03-13 11:21AM EDT | 47.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 25 | 92.19% |
| LC240119C00050000 | 2022-12-19 12:45PM EDT | 50.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 2 | 433 | 137.70% |
| LC240119C00055000 | 2023-01-23 4:31PM EDT | 55.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 12 | 19 | 137.40% |
| LC240119C00060000 | 2023-03-30 9:51AM EDT | 60.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 50 | 69 | 133.98% |
| LC240119C00065000 | 2023-01-23 4:30PM EDT | 65.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 25 | 142 | 145.51% |
| LC240119C00070000 | 2022-12-27 10:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240119P00004000 | 2023-05-25 1:43PM EDT | 4.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LC240119P00005000 | 2023-05-31 9:59AM EDT | 5.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LC240119P00006000 | 2023-05-18 1:15PM EDT | 6.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LC240119P00007000 | 2023-05-19 3:59PM EDT | 7.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LC240119P00008000 | 2023-06-05 12:25PM EDT | 8.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| LC240119P00009000 | 2023-06-02 11:19AM EDT | 9.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LC240119P00010000 | 2023-05-23 12:25PM EDT | 10.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LC240119P00013000 | 2023-05-04 3:16PM EDT | 13.00 | 6.44 | 4.10 | 4.50 | 0.00 | - | 15 | 1,021 | 45.90% |
| LC240119P00015000 | 2023-02-08 2:05PM EDT | 15.00 | 5.40 | 6.90 | 7.50 | 0.00 | - | 70 | 81 | 87.89% |
| LC240119P00018000 | 2023-01-13 1:52PM EDT | 18.00 | 8.65 | 8.10 | 8.30 | 0.00 | - | 1 | 51 | 0.00% |
| LC240119P00020000 | 2023-04-24 10:42AM EDT | 20.00 | 12.70 | 11.80 | 12.10 | 0.00 | - | 4 | 28 | 98.05% |
| LC240119P00023000 | 2022-08-11 12:30PM EDT | 23.00 | 9.70 | 8.90 | 11.80 | 0.00 | - | 1 | 12 | 0.00% |
| LC240119P00025000 | 2023-04-05 10:10AM EDT | 25.00 | 18.30 | 17.80 | 19.00 | 0.00 | - | 1 | 0 | 169.87% |
| LC240119P00028000 | 2022-09-06 10:04AM EDT | 28.00 | 15.80 | 15.50 | 17.00 | 0.00 | - | 1 | 8 | 0.00% |
| LC240119P00030000 | 2023-04-24 10:42AM EDT | 30.00 | 22.70 | 21.60 | 22.20 | 0.00 | - | 100 | 0 | 121.00% |
| LC240119P00032000 | 2023-04-05 10:10AM EDT | 32.00 | 25.30 | 24.50 | 26.20 | 0.00 | - | 5 | 0 | 183.89% |
| LC240119P00035000 | 2022-10-12 3:50PM EDT | 35.00 | 23.35 | 21.60 | 25.90 | 0.00 | - | 1 | 0 | 0.00% |
| LC240119P00037000 | 2022-01-06 1:06PM EDT | 37.00 | 18.80 | 21.40 | 22.20 | 0.00 | - | 1 | 1 | 0.00% |
| LC240119P00040000 | 2023-03-14 10:24AM EDT | 40.00 | 32.30 | 31.50 | 33.00 | 0.00 | - | 5 | 0 | 153.91% |
| LC240119P00042000 | 2022-05-11 12:44PM EDT | 42.00 | 29.20 | 27.70 | 28.40 | 0.00 | - | 1 | 5 | 0.00% |
| LC240119P00045000 | 2023-03-14 10:24AM EDT | 45.00 | 37.30 | 37.40 | 38.10 | 0.00 | - | 4 | 0 | 181.45% |
| 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% |
© 2023 Yahoo. All rights reserved.