Singapore markets closed

LendingClub Corporation (LC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.62-0.49 (-4.05%)
As of 10:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC221021C000060002022-03-14 1:18PM EDT6.007.800.000.000.00-100.00%
LC221021C000070002022-09-22 11:58AM EDT7.004.734.504.800.00-573134.38%
LC221021C000080002022-06-29 3:38PM EDT8.004.705.906.200.00--1532.42%
LC221021C000090002022-10-06 10:49AM EDT9.002.952.552.850.00-31293.75%
LC221021C000100002022-10-06 10:49AM EDT10.002.031.701.900.00-32282.23%
LC221021C000110002022-10-07 10:23AM EDT11.001.020.951.10-0.37-26.62%21573.24%
LC221021C000120002022-10-07 10:01AM EDT12.000.350.350.55-0.33-48.53%795665.23%
LC221021C000130002022-10-07 9:43AM EDT13.000.200.100.20-0.05-20.00%129560.94%
LC221021C000140002022-10-06 3:59PM EDT14.000.200.000.20+0.11+122.22%11,24174.22%
LC221021C000150002022-10-05 10:11AM EDT15.000.040.000.100.00-539978.91%
LC221021C000160002022-10-04 2:15PM EDT16.000.040.000.100.00-7141393.75%
LC221021C000170002022-10-03 3:34PM EDT17.000.050.000.200.00-5754124.22%
LC221021C000180002022-09-29 2:38PM EDT18.000.050.000.100.00-1398120.31%
LC221021C000190002022-10-07 9:40AM EDT19.000.010.000.05-0.04-80.00%365117.19%
LC221021C000200002022-10-03 10:31AM EDT20.000.020.000.050.00-1148126.56%
LC221021C000210002022-09-26 9:30AM EDT21.000.050.000.100.00-275151.56%
LC221021C000220002022-08-24 1:59PM EDT22.000.110.000.100.00-140252160.94%
LC221021C000230002022-06-24 3:34PM EDT23.000.300.150.250.00-5201221.09%
LC221021C000240002022-05-02 3:13PM EDT24.001.050.600.900.00-333328.13%
LC221021C000250002022-08-25 1:18PM EDT25.000.050.000.100.00-1582185.94%
LC221021C000260002022-06-10 3:53PM EDT26.000.320.000.750.00-16287.50%
LC221021C000270002022-09-29 12:53PM EDT27.000.050.000.100.00-44201.56%
LC221021C000280002022-07-27 9:43AM EDT28.000.050.000.000.00-16450.00%
LC221021C000290002022-05-27 10:43AM EDT29.000.300.000.750.00-38312.89%
LC221021C000300002022-06-10 2:49PM EDT30.000.200.000.650.00-1032310.16%
LC221021C000330002022-05-27 11:28AM EDT33.000.250.000.500.00-742312.89%
LC221021C000350002022-08-08 12:34PM EDT35.000.050.000.350.00-1240303.91%
LC221021C000380002022-02-17 3:32PM EDT38.000.850.350.600.00-113392.58%
LC221021C000400002022-05-24 10:03AM EDT40.000.100.000.500.00-6145352.34%
LC221021C000430002022-01-25 4:20PM EDT43.001.770.500.700.00-1523442.58%
LC221021C000450002022-01-31 3:43PM EDT45.000.670.400.650.00-10150438.28%
LC221021C000470002022-02-10 11:13AM EDT47.000.530.000.600.00-1718398.05%
LC221021C000500002022-02-04 12:26PM EDT50.000.390.050.450.00-11,058396.48%
LC221021C000550002022-01-13 10:57AM EDT55.001.600.150.400.00-11421.88%
LC221021C000600002021-12-20 11:43AM EDT60.001.200.701.000.00-1018554.49%
LC221021C000650002022-03-22 11:06AM EDT65.000.200.000.750.00-1063479.69%
LC221021C000700002022-02-11 12:24PM EDT70.000.200.000.300.00-1041423.44%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC221021P000070002022-07-14 12:22PM EDT7.000.200.000.250.00-212181.25%
LC221021P000080002022-07-08 3:26PM EDT8.000.300.000.350.00-159155.47%
LC221021P000090002022-09-23 3:15PM EDT9.000.150.000.200.00-54299.22%
LC221021P000100002022-09-29 12:30PM EDT10.000.300.100.200.00-211476.95%
LC221021P000110002022-10-07 9:44AM EDT11.000.380.300.40+0.09+31.03%31,84866.80%
LC221021P000120002022-10-07 9:51AM EDT12.000.890.750.90+0.25+39.06%536564.65%
LC221021P000130002022-10-07 10:01AM EDT13.001.621.401.60+0.42+35.00%184956.25%
LC221021P000140002022-10-06 2:48PM EDT14.002.052.302.500.00-119851.56%
LC221021P000150002022-09-29 2:37PM EDT15.004.053.303.500.00-111166.41%
LC221021P000160002022-08-24 10:44AM EDT16.002.604.604.800.00-360151.56%
LC221021P000170002022-09-19 11:50AM EDT17.004.445.205.500.00-11129.30%
LC221021P000180002022-08-18 1:09PM EDT18.003.305.205.500.00-7250.00%
LC221021P000190002022-07-29 1:48PM EDT19.005.565.105.500.00-170.00%
LC221021P000200002022-08-23 11:01AM EDT20.006.128.208.500.00-1015167.97%
LC221021P000220002022-06-01 10:02AM EDT22.007.1010.4010.800.00-710215.63%
LC221021P000230002022-09-16 3:14PM EDT23.0010.4011.2011.500.00-10198.44%
LC221021P000240002022-06-16 11:28AM EDT24.0012.0211.0011.600.00-120.00%
LC221021P000250002022-10-07 9:48AM EDT25.0013.4013.2013.50-0.50-3.60%10216.41%
LC221021P000270002022-05-09 10:40AM EDT27.0013.2011.1011.600.00-120.00%
LC221021P000280002022-05-31 12:21PM EDT28.0012.4815.8016.300.00-240.00%
LC221021P000290002022-04-20 11:33AM EDT29.0015.2915.7016.300.00-210.00%
LC221021P000300002022-10-07 9:48AM EDT30.0018.4018.2018.50-0.50-2.65%20253.91%
LC221021P000330002022-09-27 12:40PM EDT33.0021.9020.7021.600.00-31305.08%
LC221021P000350002022-09-02 11:55AM EDT35.0021.7623.5024.300.00-11382.81%
LC221021P000380002022-04-14 9:30AM EDT38.0023.9523.5024.300.00-140.00%
LC221021P000400002022-09-27 12:40PM EDT40.0028.9027.9028.600.00-50344.14%
LC221021P000450002022-09-27 12:40PM EDT45.0033.4033.2033.80-0.50-1.47%10331.25%
LC221021P000470002021-11-22 2:10PM EDT47.0018.6022.9024.600.00-110.00%