LC - LendingClub Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC250117C00003000 | 2023-05-22 9:33AM EDT | 3.00 | 5.30 | 6.00 | 6.70 | 0.00 | - | 1 | 15 | 91.41% |
| LC250117C00005000 | 2023-06-02 3:17PM EDT | 5.00 | 4.89 | 4.50 | 5.00 | +1.49 | +43.82% | 10 | 69 | 71.00% |
| LC250117C00008000 | 2023-06-02 3:42PM EDT | 8.00 | 3.15 | 2.95 | 3.30 | +0.27 | +9.37% | 8 | 373 | 64.55% |
| LC250117C00010000 | 2023-06-02 3:42PM EDT | 10.00 | 2.31 | 2.20 | 2.50 | +0.26 | +12.68% | 7 | 389 | 62.06% |
| LC250117C00012000 | 2023-05-30 12:34PM EDT | 12.00 | 1.25 | 1.40 | 1.85 | 0.00 | - | 1 | 106 | 57.13% |
| LC250117C00015000 | 2023-06-02 3:26PM EDT | 15.00 | 1.05 | 0.85 | 1.20 | +0.15 | +16.67% | 3 | 1,299 | 55.23% |
| LC250117C00017000 | 2023-05-02 10:48AM EDT | 17.00 | 0.45 | 0.40 | 2.40 | 0.00 | - | 1 | 10 | 70.07% |
| LC250117C00020000 | 2023-05-31 12:19PM EDT | 20.00 | 0.49 | 0.45 | 0.65 | 0.00 | - | 11 | 378 | 55.27% |
| LC250117C00022000 | 2023-04-12 1:08PM EDT | 22.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 19 | 52.20% |
| LC250117C00025000 | 2023-05-23 1:35PM EDT | 25.00 | 0.27 | 0.00 | 2.40 | 0.00 | - | 7 | 687 | 81.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC250117P00003000 | 2023-05-31 9:30AM EDT | 3.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 4 | 66.60% |
| LC250117P00005000 | 2023-05-30 1:34PM EDT | 5.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 5 | 233 | 61.13% |
| LC250117P00008000 | 2023-05-26 1:22PM EDT | 8.00 | 1.75 | 1.65 | 1.90 | 0.00 | - | 1 | 119 | 51.47% |
| LC250117P00010000 | 2023-06-02 12:14PM EDT | 10.00 | 2.90 | 2.60 | 3.00 | -0.30 | -9.38% | 1 | 28 | 50.34% |
| LC250117P00012000 | 2023-05-30 10:36AM EDT | 12.00 | 4.40 | 3.80 | 4.50 | 0.00 | - | 1 | 16 | 50.59% |
| LC250117P00015000 | 2023-05-30 10:33AM EDT | 15.00 | 7.00 | 5.90 | 6.90 | 0.00 | - | 5 | 31 | 47.95% |
| LC250117P00017000 | 2023-05-16 2:38PM EDT | 17.00 | 9.50 | 7.80 | 8.90 | 0.00 | - | 1 | 0 | 53.66% |
| LC250117P00020000 | 2023-05-17 11:11AM EDT | 20.00 | 12.20 | 10.20 | 12.10 | 0.00 | - | 1 | 0 | 65.97% |
| LC250117P00022000 | 2022-09-29 2:58PM EDT | 22.00 | 11.20 | 9.50 | 14.50 | 0.00 | - | - | 3 | 79.93% |
| LC250117P00025000 | 2023-02-02 11:14AM EDT | 25.00 | 14.60 | 13.50 | 16.10 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.