Singapore markets closed

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.80+0.63 (+6.87%)
At close: 04:00PM EST
9.64 -0.16 (-1.63%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC240119C000030002022-09-07 8:31AM EST3.0010.000.000.000.00-240.00%
LC240119C000050002023-01-25 10:40AM EST5.005.415.005.500.00-5066472.46%
LC240119C000080002023-01-26 12:51PM EST8.002.703.103.300.00-331,06463.38%
LC240119C000100002023-01-27 12:43PM EST10.001.972.052.30-0.08-3.90%251,33459.03%
LC240119C000130002023-01-27 2:35PM EST13.001.121.051.25+0.17+17.89%61,90654.83%
LC240119C000150002023-01-27 12:43PM EST15.000.670.700.80+0.02+3.08%202,00953.52%
LC240119C000180002023-01-27 2:48PM EST18.000.400.300.55-0.20-33.33%11753.42%
LC240119C000200002023-01-23 11:13AM EST20.000.500.200.350.00-31,87052.44%
LC240119C000230002023-01-26 11:25AM EST23.000.250.000.300.00-12051.86%
LC240119C000250002023-01-27 9:58AM EST25.000.190.150.20-0.06-24.00%101,04357.23%
LC240119C000280002023-01-23 1:00PM EST28.000.150.000.300.00-29060.25%
LC240119C000300002023-01-23 1:36PM EST30.000.100.100.300.00-149066.60%
LC240119C000320002022-11-01 2:08PM EST32.000.430.100.900.00-11984.81%
LC240119C000350002022-12-07 3:59PM EST35.000.680.001.100.00-33190.92%
LC240119C000370002023-01-11 11:10AM EST37.000.150.000.850.00-62287.89%
LC240119C000400002023-01-23 1:40PM EST40.000.150.000.250.00-1016372.27%
LC240119C000420002022-04-26 9:50AM EST42.001.170.151.900.00-45116.41%
LC240119C000450002022-12-19 11:46AM EST45.000.200.001.550.00-1673110.84%
LC240119C000470002022-07-18 8:52AM EST47.000.830.004.200.00-624152.83%
LC240119C000500002022-12-19 11:45AM EST50.000.250.000.950.00-2433102.93%
LC240119C000550002023-01-23 3:31PM EST55.000.050.000.150.00-121978.13%
LC240119C000600002022-07-22 9:04AM EST60.000.500.004.000.00-5069161.08%
LC240119C000650002023-01-23 3:30PM EST65.000.050.000.200.00-2514287.11%
LC240119C000700002022-12-27 9:30AM EST70.000.050.000.000.00-13650.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC240119P000050002023-01-17 10:55AM EST5.000.500.000.350.00-124853.52%
LC240119P000080002023-01-26 3:31PM EST8.001.231.001.100.00-6762,30952.30%
LC240119P000100002023-01-26 3:23PM EST10.002.201.802.050.00-1120550.39%
LC240119P000130002023-01-26 2:04PM EST13.004.413.804.000.00-114245.31%
LC240119P000150002023-01-26 12:15PM EST15.006.105.405.700.00-3012645.70%
LC240119P000180002023-01-13 12:52PM EST18.008.658.008.400.00-15143.56%
LC240119P000200002022-12-12 10:53AM EST20.0010.7210.6011.000.00-110565.58%
LC240119P000230002022-08-11 11:30AM EST23.009.708.9011.800.00-1120.00%
LC240119P000250002023-01-26 9:30AM EST25.0015.8014.9015.500.00-3264.45%
LC240119P000280002022-09-06 9:04AM EST28.0015.8015.5017.000.00-180.00%
LC240119P000300002023-01-27 10:04AM EST30.0020.6019.9020.40+0.10+0.49%1066.80%
LC240119P000320002021-12-01 3:14PM EST32.0013.6014.0017.200.00-10100.00%
LC240119P000350002022-10-12 2:50PM EST35.0023.3521.6025.900.00-1096.92%
LC240119P000370002022-01-06 12:06PM EST37.0018.8021.4022.200.00-110.00%
LC240119P000400002022-06-29 8:45AM EST40.0027.7523.6028.200.00-19060.00%
LC240119P000420002022-05-11 11:44AM EST42.0029.2027.7028.400.00-150.00%
LC240119P000450002022-05-17 9:36AM EST45.0031.3030.6034.900.00-1100.00%
LC240119P000500002021-11-18 3:47PM EST50.0026.2028.5032.800.00-500.00%
LC240119P000700002021-11-22 1:44PM EST70.0042.0045.0049.400.00-68430.00%