Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,988.26 -9.01 (-0.13%) BTC-USD
19,667.35 -393.87 (-1.96%) CMC Crypto 200
448.42 -6.61 (-1.45%)
LendingClub Corporation (LC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC221021C00006000 | 2022-03-14 1:18PM EDT | 6.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LC221021C00007000 | 2022-09-22 11:58AM EDT | 7.00 | 4.73 | 4.50 | 4.80 | 0.00 | - | 5 | 73 | 134.38% |
| LC221021C00008000 | 2022-06-29 3:38PM EDT | 8.00 | 4.70 | 5.90 | 6.20 | 0.00 | - | - | 1 | 532.42% |
| LC221021C00009000 | 2022-10-06 10:49AM EDT | 9.00 | 2.95 | 2.55 | 2.85 | 0.00 | - | 3 | 12 | 93.75% |
| LC221021C00010000 | 2022-10-06 10:49AM EDT | 10.00 | 2.03 | 1.70 | 1.90 | 0.00 | - | 3 | 22 | 82.23% |
| LC221021C00011000 | 2022-10-07 10:23AM EDT | 11.00 | 1.02 | 0.95 | 1.10 | -0.37 | -26.62% | 2 | 15 | 73.24% |
| LC221021C00012000 | 2022-10-07 10:01AM EDT | 12.00 | 0.35 | 0.35 | 0.55 | -0.33 | -48.53% | 7 | 956 | 65.23% |
| LC221021C00013000 | 2022-10-07 9:43AM EDT | 13.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 1 | 295 | 60.94% |
| LC221021C00014000 | 2022-10-06 3:59PM EDT | 14.00 | 0.20 | 0.00 | 0.20 | +0.11 | +122.22% | 1 | 1,241 | 74.22% |
| LC221021C00015000 | 2022-10-05 10:11AM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 399 | 78.91% |
| LC221021C00016000 | 2022-10-04 2:15PM EDT | 16.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 71 | 413 | 93.75% |
| LC221021C00017000 | 2022-10-03 3:34PM EDT | 17.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 754 | 124.22% |
| LC221021C00018000 | 2022-09-29 2:38PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 398 | 120.31% |
| LC221021C00019000 | 2022-10-07 9:40AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 65 | 117.19% |
| LC221021C00020000 | 2022-10-03 10:31AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 126.56% |
| LC221021C00021000 | 2022-09-26 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 75 | 151.56% |
| LC221021C00022000 | 2022-08-24 1:59PM EDT | 22.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 140 | 252 | 160.94% |
| LC221021C00023000 | 2022-06-24 3:34PM EDT | 23.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 5 | 201 | 221.09% |
| LC221021C00024000 | 2022-05-02 3:13PM EDT | 24.00 | 1.05 | 0.60 | 0.90 | 0.00 | - | 3 | 33 | 328.13% |
| LC221021C00025000 | 2022-08-25 1:18PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 82 | 185.94% |
| LC221021C00026000 | 2022-06-10 3:53PM EDT | 26.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 287.50% |
| LC221021C00027000 | 2022-09-29 12:53PM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 201.56% |
| LC221021C00028000 | 2022-07-27 9:43AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| LC221021C00029000 | 2022-05-27 10:43AM EDT | 29.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 312.89% |
| LC221021C00030000 | 2022-06-10 2:49PM EDT | 30.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 10 | 32 | 310.16% |
| LC221021C00033000 | 2022-05-27 11:28AM EDT | 33.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 7 | 42 | 312.89% |
| LC221021C00035000 | 2022-08-08 12:34PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 40 | 303.91% |
| LC221021C00038000 | 2022-02-17 3:32PM EDT | 38.00 | 0.85 | 0.35 | 0.60 | 0.00 | - | 1 | 13 | 392.58% |
| LC221021C00040000 | 2022-05-24 10:03AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 145 | 352.34% |
| LC221021C00043000 | 2022-01-25 4:20PM EDT | 43.00 | 1.77 | 0.50 | 0.70 | 0.00 | - | 15 | 23 | 442.58% |
| LC221021C00045000 | 2022-01-31 3:43PM EDT | 45.00 | 0.67 | 0.40 | 0.65 | 0.00 | - | 10 | 150 | 438.28% |
| LC221021C00047000 | 2022-02-10 11:13AM EDT | 47.00 | 0.53 | 0.00 | 0.60 | 0.00 | - | 17 | 18 | 398.05% |
| LC221021C00050000 | 2022-02-04 12:26PM EDT | 50.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 1,058 | 396.48% |
| LC221021C00055000 | 2022-01-13 10:57AM EDT | 55.00 | 1.60 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 421.88% |
| LC221021C00060000 | 2021-12-20 11:43AM EDT | 60.00 | 1.20 | 0.70 | 1.00 | 0.00 | - | 10 | 18 | 554.49% |
| LC221021C00065000 | 2022-03-22 11:06AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 63 | 479.69% |
| LC221021C00070000 | 2022-02-11 12:24PM EDT | 70.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 41 | 423.44% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC221021P00007000 | 2022-07-14 12:22PM EDT | 7.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 181.25% |
| LC221021P00008000 | 2022-07-08 3:26PM EDT | 8.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 59 | 155.47% |
| LC221021P00009000 | 2022-09-23 3:15PM EDT | 9.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 42 | 99.22% |
| LC221021P00010000 | 2022-09-29 12:30PM EDT | 10.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 114 | 76.95% |
| LC221021P00011000 | 2022-10-07 9:44AM EDT | 11.00 | 0.38 | 0.30 | 0.40 | +0.09 | +31.03% | 3 | 1,848 | 66.80% |
| LC221021P00012000 | 2022-10-07 9:51AM EDT | 12.00 | 0.89 | 0.75 | 0.90 | +0.25 | +39.06% | 5 | 365 | 64.65% |
| LC221021P00013000 | 2022-10-07 10:01AM EDT | 13.00 | 1.62 | 1.40 | 1.60 | +0.42 | +35.00% | 1 | 849 | 56.25% |
| LC221021P00014000 | 2022-10-06 2:48PM EDT | 14.00 | 2.05 | 2.30 | 2.50 | 0.00 | - | 1 | 198 | 51.56% |
| LC221021P00015000 | 2022-09-29 2:37PM EDT | 15.00 | 4.05 | 3.30 | 3.50 | 0.00 | - | 1 | 111 | 66.41% |
| LC221021P00016000 | 2022-08-24 10:44AM EDT | 16.00 | 2.60 | 4.60 | 4.80 | 0.00 | - | 3 | 60 | 151.56% |
| LC221021P00017000 | 2022-09-19 11:50AM EDT | 17.00 | 4.44 | 5.20 | 5.50 | 0.00 | - | 1 | 1 | 129.30% |
| LC221021P00018000 | 2022-08-18 1:09PM EDT | 18.00 | 3.30 | 5.20 | 5.50 | 0.00 | - | 7 | 25 | 0.00% |
| LC221021P00019000 | 2022-07-29 1:48PM EDT | 19.00 | 5.56 | 5.10 | 5.50 | 0.00 | - | 1 | 7 | 0.00% |
| LC221021P00020000 | 2022-08-23 11:01AM EDT | 20.00 | 6.12 | 8.20 | 8.50 | 0.00 | - | 10 | 15 | 167.97% |
| LC221021P00022000 | 2022-06-01 10:02AM EDT | 22.00 | 7.10 | 10.40 | 10.80 | 0.00 | - | 7 | 10 | 215.63% |
| LC221021P00023000 | 2022-09-16 3:14PM EDT | 23.00 | 10.40 | 11.20 | 11.50 | 0.00 | - | 1 | 0 | 198.44% |
| LC221021P00024000 | 2022-06-16 11:28AM EDT | 24.00 | 12.02 | 11.00 | 11.60 | 0.00 | - | 1 | 2 | 0.00% |
| LC221021P00025000 | 2022-10-07 9:48AM EDT | 25.00 | 13.40 | 13.20 | 13.50 | -0.50 | -3.60% | 1 | 0 | 216.41% |
| LC221021P00027000 | 2022-05-09 10:40AM EDT | 27.00 | 13.20 | 11.10 | 11.60 | 0.00 | - | 1 | 2 | 0.00% |
| LC221021P00028000 | 2022-05-31 12:21PM EDT | 28.00 | 12.48 | 15.80 | 16.30 | 0.00 | - | 2 | 4 | 0.00% |
| LC221021P00029000 | 2022-04-20 11:33AM EDT | 29.00 | 15.29 | 15.70 | 16.30 | 0.00 | - | 2 | 1 | 0.00% |
| LC221021P00030000 | 2022-10-07 9:48AM EDT | 30.00 | 18.40 | 18.20 | 18.50 | -0.50 | -2.65% | 2 | 0 | 253.91% |
| LC221021P00033000 | 2022-09-27 12:40PM EDT | 33.00 | 21.90 | 20.70 | 21.60 | 0.00 | - | 3 | 1 | 305.08% |
| LC221021P00035000 | 2022-09-02 11:55AM EDT | 35.00 | 21.76 | 23.50 | 24.30 | 0.00 | - | 1 | 1 | 382.81% |
| LC221021P00038000 | 2022-04-14 9:30AM EDT | 38.00 | 23.95 | 23.50 | 24.30 | 0.00 | - | 1 | 4 | 0.00% |
| LC221021P00040000 | 2022-09-27 12:40PM EDT | 40.00 | 28.90 | 27.90 | 28.60 | 0.00 | - | 5 | 0 | 344.14% |
| LC221021P00045000 | 2022-09-27 12:40PM EDT | 45.00 | 33.40 | 33.20 | 33.80 | -0.50 | -1.47% | 1 | 0 | 331.25% |
| LC221021P00047000 | 2021-11-22 2:10PM EDT | 47.00 | 18.60 | 22.90 | 24.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
