Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,303.88 -708.43 (-2.36%) CMC Crypto 200
650.34 -23.03 (-3.42%)
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 | 2022-05-06 10:34AM EDT | 3.00 | 12.80 | 8.00 | 13.00 | 0.00 | - | 5 | 5 | 98.05% |
| LC240119C00005000 | 2022-05-13 2:10PM EDT | 5.00 | 10.07 | 7.90 | 9.70 | 0.00 | - | 2 | 6 | 79.49% |
| LC240119C00008000 | 2022-03-07 4:44PM EDT | 8.00 | 8.50 | 7.90 | 8.60 | 0.00 | - | 1 | 2 | 108.30% |
| LC240119C00010000 | 2022-05-17 1:02PM EDT | 10.00 | 7.00 | 5.80 | 6.80 | 0.00 | - | 5 | 201 | 81.35% |
| LC240119C00013000 | 2022-04-26 10:28AM EDT | 13.00 | 5.50 | 4.10 | 5.50 | 0.00 | - | 1 | 85 | 73.49% |
| LC240119C00015000 | 2022-05-19 2:30PM EDT | 15.00 | 4.90 | 4.00 | 4.80 | 0.00 | - | 44 | 696 | 76.42% |
| LC240119C00018000 | 2022-04-26 12:02PM EDT | 18.00 | 3.74 | 2.70 | 4.50 | 0.00 | - | 2 | 9 | 74.93% |
| LC240119C00020000 | 2022-05-19 10:57AM EDT | 20.00 | 3.50 | 2.60 | 4.00 | 0.00 | - | 10 | 1,584 | 76.20% |
| LC240119C00023000 | 2022-05-12 10:19AM EDT | 23.00 | 2.65 | 2.00 | 3.50 | 0.00 | - | 1 | 18 | 75.15% |
| LC240119C00025000 | 2022-05-20 3:06PM EDT | 25.00 | 2.46 | 1.60 | 3.00 | -0.54 | -18.00% | 32 | 1,114 | 72.36% |
| LC240119C00028000 | 2022-05-02 3:51PM EDT | 28.00 | 2.81 | 1.25 | 2.75 | 0.00 | - | 2 | 66 | 72.90% |
| LC240119C00030000 | 2022-05-19 11:00AM EDT | 30.00 | 1.75 | 1.05 | 2.50 | 0.00 | - | 10 | 483 | 72.31% |
| LC240119C00032000 | 2022-01-27 4:54PM EDT | 32.00 | 3.30 | 2.55 | 4.40 | 0.00 | - | 7 | 17 | 101.05% |
| LC240119C00035000 | 2022-05-18 11:23AM EDT | 35.00 | 1.20 | 0.15 | 4.60 | 0.00 | - | 2 | 29 | 88.23% |
| LC240119C00037000 | 2022-04-11 2:50PM EDT | 37.00 | 1.40 | 0.75 | 1.70 | 0.00 | - | 1 | 6 | 71.31% |
| LC240119C00040000 | 2022-05-18 3:24PM EDT | 40.00 | 1.25 | 0.85 | 1.80 | 0.00 | - | 10 | 167 | 76.12% |
| LC240119C00042000 | 2022-04-26 10:50AM EDT | 42.00 | 1.17 | 0.25 | 4.50 | 0.00 | - | 4 | 5 | 95.53% |
| LC240119C00045000 | 2022-05-17 10:54AM EDT | 45.00 | 1.12 | 0.50 | 3.00 | 0.00 | - | 22 | 673 | 88.01% |
| LC240119C00047000 | 2022-01-07 10:36AM EDT | 47.00 | 4.12 | 1.95 | 2.50 | 0.00 | - | 15 | 16 | 97.46% |
| LC240119C00050000 | 2022-05-04 10:02AM EDT | 50.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 6 | 400 | 81.42% |
| LC240119C00055000 | 2022-05-03 10:30AM EDT | 55.00 | 1.68 | 0.00 | 4.60 | 0.00 | - | 1 | 19 | 104.44% |
| LC240119C00060000 | 2021-12-20 4:40PM EDT | 60.00 | 3.80 | 0.55 | 3.20 | 0.00 | - | 10 | 12 | 100.54% |
| LC240119C00065000 | 2022-03-28 11:53AM EDT | 65.00 | 0.49 | 0.10 | 3.00 | 0.00 | - | 20 | 129 | 97.56% |
| LC240119C00070000 | 2022-05-17 10:48AM EDT | 70.00 | 0.83 | 0.00 | 4.40 | 0.00 | - | 2 | 6 | 111.28% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240119P00008000 | 2022-04-28 9:53AM EDT | 8.00 | 1.35 | 1.35 | 2.35 | 0.00 | - | 2 | 70 | 75.64% |
| LC240119P00013000 | 2022-03-14 12:13AM EDT | 13.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| LC240119P00015000 | 2022-05-09 10:30AM EDT | 15.00 | 5.10 | 5.00 | 6.90 | 0.00 | - | 1 | 45 | 70.65% |
| LC240119P00018000 | 2022-04-26 12:02PM EDT | 18.00 | 7.13 | 7.30 | 8.30 | 0.00 | - | 1 | 52 | 64.26% |
| LC240119P00020000 | 2022-05-12 9:44AM EDT | 20.00 | 9.60 | 9.20 | 10.20 | 0.00 | - | 1 | 105 | 68.53% |
| LC240119P00023000 | 2022-01-06 3:01PM EDT | 23.00 | 8.81 | 9.80 | 10.60 | 0.00 | - | 1 | 10 | 41.50% |
| LC240119P00025000 | 2022-02-18 11:20AM EDT | 25.00 | 11.38 | 10.90 | 12.00 | 0.00 | - | 3 | 38 | 27.44% |
| LC240119P00028000 | 2022-04-22 11:52AM EDT | 28.00 | 15.42 | 15.40 | 17.00 | 0.00 | - | 2 | 17 | 61.13% |
| LC240119P00030000 | 2022-04-19 12:16PM EDT | 30.00 | 16.80 | 17.10 | 18.40 | 0.00 | - | 10 | 139 | 55.57% |
| LC240119P00032000 | 2021-12-01 4:14PM EDT | 32.00 | 13.60 | 14.00 | 17.20 | 0.00 | - | 10 | 10 | 0.00% |
| LC240119P00035000 | 2022-04-18 11:36AM EDT | 35.00 | 21.97 | 22.20 | 22.80 | 0.00 | - | 1 | 910 | 55.86% |
| LC240119P00037000 | 2022-01-06 1:06PM EDT | 37.00 | 18.80 | 21.40 | 22.20 | 0.00 | - | 1 | 1 | 0.00% |
| LC240119P00040000 | 2022-04-08 10:10AM EDT | 40.00 | 26.18 | 25.20 | 26.10 | 0.00 | - | 2,000 | 906 | 0.00% |
| LC240119P00042000 | 2022-05-11 12:44PM EDT | 42.00 | 29.20 | 27.40 | 30.10 | 0.00 | - | 1 | 5 | 75.39% |
| LC240119P00045000 | 2021-12-27 11:10AM EDT | 45.00 | 25.20 | 24.00 | 29.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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.
