LC - LendingClub Corporation

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC250117C000030002023-05-22 9:33AM EDT3.005.306.006.700.00-11591.41%
LC250117C000050002023-06-02 3:17PM EDT5.004.894.505.00+1.49+43.82%106971.00%
LC250117C000080002023-06-02 3:42PM EDT8.003.152.953.30+0.27+9.37%837364.55%
LC250117C000100002023-06-02 3:42PM EDT10.002.312.202.50+0.26+12.68%738962.06%
LC250117C000120002023-05-30 12:34PM EDT12.001.251.401.850.00-110657.13%
LC250117C000150002023-06-02 3:26PM EDT15.001.050.851.20+0.15+16.67%31,29955.23%
LC250117C000170002023-05-02 10:48AM EDT17.000.450.402.400.00-11070.07%
LC250117C000200002023-05-31 12:19PM EDT20.000.490.450.650.00-1137855.27%
LC250117C000220002023-04-12 1:08PM EDT22.000.250.000.350.00-21952.20%
LC250117C000250002023-05-23 1:35PM EDT25.000.270.002.400.00-768781.93%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC250117P000030002023-05-31 9:30AM EDT3.000.350.050.350.00-1466.60%
LC250117P000050002023-05-30 1:34PM EDT5.000.750.600.750.00-523361.13%
LC250117P000080002023-05-26 1:22PM EDT8.001.751.651.900.00-111951.47%
LC250117P000100002023-06-02 12:14PM EDT10.002.902.603.00-0.30-9.38%12850.34%
LC250117P000120002023-05-30 10:36AM EDT12.004.403.804.500.00-11650.59%
LC250117P000150002023-05-30 10:33AM EDT15.007.005.906.900.00-53147.95%
LC250117P000170002023-05-16 2:38PM EDT17.009.507.808.900.00-1053.66%
LC250117P000200002023-05-17 11:11AM EDT20.0012.2010.2012.100.00-1065.97%
LC250117P000220002022-09-29 2:58PM EDT22.0011.209.5014.500.00--379.93%
LC250117P000250002023-02-02 11:14AM EDT25.0014.6013.5016.100.00-220.00%