Singapore markets open in 2 hours 2 minutes
Straits Times Index
3,209.18 +29.60 (+0.93%) S&P 500
4,057.84 +79.11 (+1.99%) Dow
32,637.19 +516.91 (+1.61%) Nasdaq
11,740.65 +305.91 (+2.68%) BTC-USD
29,487.83 -271.12 (-0.91%) CMC Crypto 200
642.36 -18.78 (-2.84%)
LendingClub Corporation (LC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC220617C00010000 | 2022-05-06 10:21AM EDT | 10.00 | 3.80 | 4.10 | 4.50 | -1.50 | -28.30% | 1 | 2 | 110.94% |
| LC220617C00011000 | 2022-05-26 9:47AM EDT | 11.00 | 3.05 | 3.10 | 3.50 | +0.53 | +21.03% | 10 | 11 | 87.11% |
| LC220617C00012000 | 2022-05-26 11:59AM EDT | 12.00 | 2.46 | 2.30 | 2.60 | +0.51 | +26.15% | 10 | 41 | 81.45% |
| LC220617C00013000 | 2022-05-26 11:58AM EDT | 13.00 | 1.73 | 1.60 | 1.80 | +0.38 | +28.15% | 20 | 108 | 76.56% |
| LC220617C00014000 | 2022-05-26 1:47PM EDT | 14.00 | 0.99 | 1.00 | 1.15 | +0.14 | +16.47% | 168 | 491 | 71.68% |
| LC220617C00015000 | 2022-05-26 2:55PM EDT | 15.00 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 178 | 471 | 66.80% |
| LC220617C00016000 | 2022-05-26 2:22PM EDT | 16.00 | 0.32 | 0.30 | 0.40 | +0.07 | +28.00% | 14 | 459 | 68.16% |
| LC220617C00017000 | 2022-05-26 3:01PM EDT | 17.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.11% | 27 | 747 | 63.48% |
| LC220617C00018000 | 2022-05-24 3:43PM EDT | 18.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 12 | 62 | 72.66% |
| LC220617C00019000 | 2022-05-26 11:15AM EDT | 19.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 3 | 12 | 74.61% |
| LC220617C00020000 | 2022-05-24 1:05PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 157 | 78.13% |
| LC220617C00021000 | 2022-05-24 9:42AM EDT | 21.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 35 | 43 | 86.72% |
| LC220617C00022000 | 2022-05-02 10:33AM EDT | 22.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 21 | 148.63% |
| LC220617C00023000 | 2022-04-19 12:52PM EDT | 23.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 1 | 130.27% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC220617P00008000 | 2022-05-16 11:05AM EDT | 8.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 146.09% |
| LC220617P00009000 | 2022-04-26 1:55PM EDT | 9.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 126.56% |
| LC220617P00010000 | 2022-05-26 9:30AM EDT | 10.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 24 | 112.11% |
| LC220617P00011000 | 2022-05-26 2:33PM EDT | 11.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 6 | 80 | 91.60% |
| LC220617P00012000 | 2022-05-26 1:44PM EDT | 12.00 | 0.30 | 0.20 | 0.35 | -0.15 | -33.33% | 4 | 1,069 | 76.56% |
| LC220617P00013000 | 2022-05-26 3:29PM EDT | 13.00 | 0.55 | 0.45 | 0.65 | -0.25 | -31.25% | 3 | 493 | 75.00% |
| LC220617P00014000 | 2022-05-26 3:46PM EDT | 14.00 | 0.95 | 0.90 | 1.00 | -0.99 | -51.03% | 37 | 256 | 72.07% |
| LC220617P00015000 | 2022-05-25 11:15AM EDT | 15.00 | 2.20 | 1.40 | 1.55 | 0.00 | - | 2 | 40 | 67.19% |
| LC220617P00016000 | 2022-05-26 10:31AM EDT | 16.00 | 2.20 | 2.10 | 2.30 | -0.74 | -25.17% | 1 | 12 | 66.41% |
| LC220617P00017000 | 2022-05-25 3:02PM EDT | 17.00 | 3.60 | 2.95 | 3.20 | 0.00 | - | 1 | 2 | 70.12% |
| LC220617P00018000 | 2022-05-20 2:35PM EDT | 18.00 | 5.27 | 3.90 | 4.10 | 0.00 | - | 1 | 6 | 73.44% |
| LC220617P00019000 | 2022-04-28 9:44AM EDT | 19.00 | 3.40 | 4.80 | 5.10 | 0.00 | - | 2 | 2 | 75.78% |
| LC220617P00020000 | 2022-05-20 2:55PM EDT | 20.00 | 7.22 | 5.80 | 6.10 | 0.00 | - | 25 | 26 | 85.55% |
| LC220617P00022000 | 2022-04-29 10:57AM EDT | 22.00 | 6.20 | 7.70 | 8.10 | 0.00 | - | 10 | 15 | 86.72% |
| LC220617P00023000 | 2022-05-10 2:42PM EDT | 23.00 | 9.70 | 8.60 | 9.10 | 0.00 | - | 2 | 1 | 139.06% |
| LC220617P00025000 | 2022-05-17 1:01PM EDT | 25.00 | 11.00 | 10.70 | 11.10 | 0.00 | - | 6 | 0 | 107.03% |
| LC220617P00027000 | 2022-05-16 12:04AM EDT | 27.00 | 13.60 | 12.60 | 13.10 | 0.00 | - | - | 0 | 169.92% |
© 2022 Yahoo. All rights reserved.
