LC - LendingClub Corporation

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC240119C000030002023-05-25 11:20AM EDT3.005.200.000.000.00-100.00%
LC240119C000050002023-05-30 10:41AM EDT5.003.560.000.000.00-100.00%
LC240119C000070002023-05-26 1:47PM EDT7.002.150.000.000.00-100.00%
LC240119C000080002023-06-05 1:44PM EDT8.002.110.000.000.00-300.00%
LC240119C000090002023-06-02 3:26PM EDT9.001.590.000.000.00-15001.56%
LC240119C000100002023-06-05 2:18PM EDT10.001.100.000.000.00-206.25%
LC240119C000110002023-05-17 1:22PM EDT11.000.510.000.000.00--06.25%
LC240119C000120002023-05-09 10:51AM EDT12.000.250.000.000.00-1012.50%
LC240119C000130002023-05-17 12:50PM EDT13.000.270.000.000.00-80012.50%
LC240119C000150002023-06-05 12:58PM EDT15.000.180.000.000.00-80012.50%
LC240119C000180002023-05-22 9:59AM EDT18.000.100.000.000.00-10025.00%
LC240119C000200002023-05-26 10:05AM EDT20.000.010.000.000.00-50025.00%
LC240119C000230002023-01-26 12:25PM EDT23.000.250.000.500.00-12080.76%
LC240119C000250002023-03-22 3:06PM EDT25.000.090.000.150.00-411,05067.97%
LC240119C000280002023-05-04 10:38AM EDT28.000.050.000.100.00-116669.14%
LC240119C000300002023-05-31 12:19PM EDT30.000.040.000.000.00-10025.00%
LC240119C000320002023-03-23 11:39AM EDT32.000.040.000.500.00-11998.83%
LC240119C000350002023-03-23 2:24PM EDT35.000.060.000.500.00-131103.42%
LC240119C000370002023-03-16 3:14PM EDT37.000.100.000.500.00-122106.25%
LC240119C000400002023-01-23 2:40PM EDT40.000.150.000.300.00-10163100.39%
LC240119C000420002022-04-26 10:50AM EDT42.001.170.151.900.00-45156.74%
LC240119C000450002023-05-25 11:27AM EDT45.000.350.000.000.00-1050.00%
LC240119C000470002023-03-13 11:21AM EDT47.000.100.000.100.00-62592.19%
LC240119C000500002022-12-19 12:45PM EDT50.000.250.000.950.00-2433137.70%
LC240119C000550002023-01-23 4:31PM EDT55.000.050.000.800.00-1219137.40%
LC240119C000600002023-03-30 9:51AM EDT60.000.020.000.600.00-5069133.98%
LC240119C000650002023-01-23 4:30PM EDT65.000.050.000.800.00-25142145.51%
LC240119C000700002022-12-27 10:30AM EDT70.000.050.000.000.00-13650.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC240119P000040002023-05-25 1:43PM EDT4.000.190.000.000.00-1025.00%
LC240119P000050002023-05-31 9:59AM EDT5.000.290.000.000.00-2025.00%
LC240119P000060002023-05-18 1:15PM EDT6.000.580.000.000.00-12012.50%
LC240119P000070002023-05-19 3:59PM EDT7.000.930.000.000.00-306.25%
LC240119P000080002023-06-05 12:25PM EDT8.001.020.000.000.00-10003.13%
LC240119P000090002023-06-02 11:19AM EDT9.001.550.000.000.00-100.00%
LC240119P000100002023-05-23 12:25PM EDT10.002.250.000.000.00-100.00%
LC240119P000130002023-05-04 3:16PM EDT13.006.444.104.500.00-151,02145.90%
LC240119P000150002023-02-08 2:05PM EDT15.005.406.907.500.00-708187.89%
LC240119P000180002023-01-13 1:52PM EDT18.008.658.108.300.00-1510.00%
LC240119P000200002023-04-24 10:42AM EDT20.0012.7011.8012.100.00-42898.05%
LC240119P000230002022-08-11 12:30PM EDT23.009.708.9011.800.00-1120.00%
LC240119P000250002023-04-05 10:10AM EDT25.0018.3017.8019.000.00-10169.87%
LC240119P000280002022-09-06 10:04AM EDT28.0015.8015.5017.000.00-180.00%
LC240119P000300002023-04-24 10:42AM EDT30.0022.7021.6022.200.00-1000121.00%
LC240119P000320002023-04-05 10:10AM EDT32.0025.3024.5026.200.00-50183.89%
LC240119P000350002022-10-12 3:50PM EDT35.0023.3521.6025.900.00-100.00%
LC240119P000370002022-01-06 1:06PM EDT37.0018.8021.4022.200.00-110.00%
LC240119P000400002023-03-14 10:24AM EDT40.0032.3031.5033.000.00-50153.91%
LC240119P000420002022-05-11 12:44PM EDT42.0029.2027.7028.400.00-150.00%
LC240119P000450002023-03-14 10:24AM EDT45.0037.3037.4038.100.00-40181.45%
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%