Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,007.11 +0.24 (+0.00%) CMC Crypto 200
526.66 +9.65 (+1.87%)
LendingClub Corporation (LC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 8:31AM EST | 3.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LC240119C00005000 | 2023-01-25 10:40AM EST | 5.00 | 5.41 | 5.00 | 5.50 | 0.00 | - | 50 | 664 | 72.46% |
| LC240119C00008000 | 2023-01-26 12:51PM EST | 8.00 | 2.70 | 3.10 | 3.30 | 0.00 | - | 33 | 1,064 | 63.38% |
| LC240119C00010000 | 2023-01-27 12:43PM EST | 10.00 | 1.97 | 2.05 | 2.30 | -0.08 | -3.90% | 25 | 1,334 | 59.03% |
| LC240119C00013000 | 2023-01-27 2:35PM EST | 13.00 | 1.12 | 1.05 | 1.25 | +0.17 | +17.89% | 6 | 1,906 | 54.83% |
| LC240119C00015000 | 2023-01-27 12:43PM EST | 15.00 | 0.67 | 0.70 | 0.80 | +0.02 | +3.08% | 20 | 2,009 | 53.52% |
| LC240119C00018000 | 2023-01-27 2:48PM EST | 18.00 | 0.40 | 0.30 | 0.55 | -0.20 | -33.33% | 1 | 17 | 53.42% |
| LC240119C00020000 | 2023-01-23 11:13AM EST | 20.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 3 | 1,870 | 52.44% |
| LC240119C00023000 | 2023-01-26 11:25AM EST | 23.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 51.86% |
| LC240119C00025000 | 2023-01-27 9:58AM EST | 25.00 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 10 | 1,043 | 57.23% |
| LC240119C00028000 | 2023-01-23 1:00PM EST | 28.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 90 | 60.25% |
| LC240119C00030000 | 2023-01-23 1:36PM EST | 30.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 1 | 490 | 66.60% |
| LC240119C00032000 | 2022-11-01 2:08PM EST | 32.00 | 0.43 | 0.10 | 0.90 | 0.00 | - | 1 | 19 | 84.81% |
| LC240119C00035000 | 2022-12-07 3:59PM EST | 35.00 | 0.68 | 0.00 | 1.10 | 0.00 | - | 3 | 31 | 90.92% |
| LC240119C00037000 | 2023-01-11 11:10AM EST | 37.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 6 | 22 | 87.89% |
| LC240119C00040000 | 2023-01-23 1:40PM EST | 40.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 163 | 72.27% |
| LC240119C00042000 | 2022-04-26 9:50AM EST | 42.00 | 1.17 | 0.15 | 1.90 | 0.00 | - | 4 | 5 | 116.41% |
| LC240119C00045000 | 2022-12-19 11:46AM EST | 45.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 673 | 110.84% |
| LC240119C00047000 | 2022-07-18 8:52AM EST | 47.00 | 0.83 | 0.00 | 4.20 | 0.00 | - | 6 | 24 | 152.83% |
| LC240119C00050000 | 2022-12-19 11:45AM EST | 50.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 2 | 433 | 102.93% |
| LC240119C00055000 | 2023-01-23 3:31PM EST | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 19 | 78.13% |
| LC240119C00060000 | 2022-07-22 9:04AM EST | 60.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 50 | 69 | 161.08% |
| LC240119C00065000 | 2023-01-23 3:30PM EST | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 142 | 87.11% |
| LC240119C00070000 | 2022-12-27 9:30AM EST | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240119P00005000 | 2023-01-17 10:55AM EST | 5.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 248 | 53.52% |
| LC240119P00008000 | 2023-01-26 3:31PM EST | 8.00 | 1.23 | 1.00 | 1.10 | 0.00 | - | 676 | 2,309 | 52.30% |
| LC240119P00010000 | 2023-01-26 3:23PM EST | 10.00 | 2.20 | 1.80 | 2.05 | 0.00 | - | 11 | 205 | 50.39% |
| LC240119P00013000 | 2023-01-26 2:04PM EST | 13.00 | 4.41 | 3.80 | 4.00 | 0.00 | - | 1 | 142 | 45.31% |
| LC240119P00015000 | 2023-01-26 12:15PM EST | 15.00 | 6.10 | 5.40 | 5.70 | 0.00 | - | 30 | 126 | 45.70% |
| LC240119P00018000 | 2023-01-13 12:52PM EST | 18.00 | 8.65 | 8.00 | 8.40 | 0.00 | - | 1 | 51 | 43.56% |
| LC240119P00020000 | 2022-12-12 10:53AM EST | 20.00 | 10.72 | 10.60 | 11.00 | 0.00 | - | 1 | 105 | 65.58% |
| LC240119P00023000 | 2022-08-11 11:30AM EST | 23.00 | 9.70 | 8.90 | 11.80 | 0.00 | - | 1 | 12 | 0.00% |
| LC240119P00025000 | 2023-01-26 9:30AM EST | 25.00 | 15.80 | 14.90 | 15.50 | 0.00 | - | 3 | 2 | 64.45% |
| LC240119P00028000 | 2022-09-06 9:04AM EST | 28.00 | 15.80 | 15.50 | 17.00 | 0.00 | - | 1 | 8 | 0.00% |
| LC240119P00030000 | 2023-01-27 10:04AM EST | 30.00 | 20.60 | 19.90 | 20.40 | +0.10 | +0.49% | 1 | 0 | 66.80% |
| LC240119P00032000 | 2021-12-01 3:14PM EST | 32.00 | 13.60 | 14.00 | 17.20 | 0.00 | - | 10 | 10 | 0.00% |
| LC240119P00035000 | 2022-10-12 2:50PM EST | 35.00 | 23.35 | 21.60 | 25.90 | 0.00 | - | 1 | 0 | 96.92% |
| LC240119P00037000 | 2022-01-06 12:06PM EST | 37.00 | 18.80 | 21.40 | 22.20 | 0.00 | - | 1 | 1 | 0.00% |
| LC240119P00040000 | 2022-06-29 8:45AM EST | 40.00 | 27.75 | 23.60 | 28.20 | 0.00 | - | 1 | 906 | 0.00% |
| LC240119P00042000 | 2022-05-11 11:44AM EST | 42.00 | 29.20 | 27.70 | 28.40 | 0.00 | - | 1 | 5 | 0.00% |
| LC240119P00045000 | 2022-05-17 9:36AM EST | 45.00 | 31.30 | 30.60 | 34.90 | 0.00 | - | 1 | 10 | 0.00% |
| LC240119P00050000 | 2021-11-18 3:47PM EST | 50.00 | 26.20 | 28.50 | 32.80 | 0.00 | - | 5 | 0 | 0.00% |
| LC240119P00070000 | 2021-11-22 1:44PM EST | 70.00 | 42.00 | 45.00 | 49.40 | 0.00 | - | 68 | 43 | 0.00% |
© 2023 Yahoo. All rights reserved.
