Singapore markets open in 2 hours 2 minutes

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.13+0.61 (+4.51%)
At close: 04:00PM EDT
13.70 -0.43 (-3.04%)
After hours: 05:07PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220617C000100002022-05-06 10:21AM EDT10.003.804.104.50-1.50-28.30%12110.94%
LC220617C000110002022-05-26 9:47AM EDT11.003.053.103.50+0.53+21.03%101187.11%
LC220617C000120002022-05-26 11:59AM EDT12.002.462.302.60+0.51+26.15%104181.45%
LC220617C000130002022-05-26 11:58AM EDT13.001.731.601.80+0.38+28.15%2010876.56%
LC220617C000140002022-05-26 1:47PM EDT14.000.991.001.15+0.14+16.47%16849171.68%
LC220617C000150002022-05-26 2:55PM EDT15.000.600.550.65+0.15+33.33%17847166.80%
LC220617C000160002022-05-26 2:22PM EDT16.000.320.300.40+0.07+28.00%1445968.16%
LC220617C000170002022-05-26 3:01PM EDT17.000.200.100.20+0.02+11.11%2774763.48%
LC220617C000180002022-05-24 3:43PM EDT18.000.100.100.150.00-126272.66%
LC220617C000190002022-05-26 11:15AM EDT19.000.080.000.15-0.02-20.00%31274.61%
LC220617C000200002022-05-24 1:05PM EDT20.000.050.000.100.00-1715778.13%
LC220617C000210002022-05-24 9:42AM EDT21.000.100.000.100.00-354386.72%
LC220617C000220002022-05-02 10:33AM EDT22.000.100.000.750.00-621148.63%
LC220617C000230002022-04-19 12:52PM EDT23.000.170.000.350.00--1130.27%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220617P000080002022-05-16 11:05AM EDT8.000.140.000.200.00-12146.09%
LC220617P000090002022-04-26 1:55PM EDT9.000.300.000.250.00--1126.56%
LC220617P000100002022-05-26 9:30AM EDT10.000.150.050.300.00-324112.11%
LC220617P000110002022-05-26 2:33PM EDT11.000.150.150.25-0.15-50.00%68091.60%
LC220617P000120002022-05-26 1:44PM EDT12.000.300.200.35-0.15-33.33%41,06976.56%
LC220617P000130002022-05-26 3:29PM EDT13.000.550.450.65-0.25-31.25%349375.00%
LC220617P000140002022-05-26 3:46PM EDT14.000.950.901.00-0.99-51.03%3725672.07%
LC220617P000150002022-05-25 11:15AM EDT15.002.201.401.550.00-24067.19%
LC220617P000160002022-05-26 10:31AM EDT16.002.202.102.30-0.74-25.17%11266.41%
LC220617P000170002022-05-25 3:02PM EDT17.003.602.953.200.00-1270.12%
LC220617P000180002022-05-20 2:35PM EDT18.005.273.904.100.00-1673.44%
LC220617P000190002022-04-28 9:44AM EDT19.003.404.805.100.00-2275.78%
LC220617P000200002022-05-20 2:55PM EDT20.007.225.806.100.00-252685.55%
LC220617P000220002022-04-29 10:57AM EDT22.006.207.708.100.00-101586.72%
LC220617P000230002022-05-10 2:42PM EDT23.009.708.609.100.00-21139.06%
LC220617P000250002022-05-17 1:01PM EDT25.0011.0010.7011.100.00-60107.03%
LC220617P000270002022-05-16 12:04AM EDT27.0013.6012.6013.100.00--0169.92%