Singapore markets open in 1 hour 59 minutes

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.50-0.16 (-0.45%)
At close: 04:00PM EST
35.50 0.00 (0.00%)
After hours: 05:49PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC211217C000200002021-11-26 12:58PM EST20.0015.6615.3016.100.00-16154.30%
LC211217C000250002021-11-29 3:48PM EST25.0010.6810.4011.10-3.12-22.61%311107.62%
LC211217C000260002021-11-26 9:32AM EST26.009.959.4010.300.00-13106.64%
LC211217C000270002021-11-24 3:19PM EST27.0011.508.609.400.00-44107.32%
LC211217C000280002021-11-29 2:01PM EST28.008.387.708.30+0.28+3.46%8296.78%
LC211217C000290002021-11-05 11:02AM EST29.0017.806.907.500.00-21497.36%
LC211217C000300002021-11-29 12:51PM EST30.006.746.106.60+1.14+20.36%525693.46%
LC211217C000310002021-11-29 9:46AM EST31.005.705.305.80-1.90-25.00%81990.53%
LC211217C000320002021-11-29 11:21AM EST32.005.004.605.10+0.50+11.11%216289.84%
LC211217C000330002021-11-22 2:59PM EST33.006.004.004.500.00-57390.82%
LC211217C000340002021-11-29 2:52PM EST34.003.503.403.90-0.60-14.63%117189.84%
LC211217C000350002021-11-29 1:33PM EST35.003.112.853.10-0.29-8.53%7152884.86%
LC211217C000360002021-11-29 2:40PM EST36.002.352.352.70-0.75-24.19%3217485.21%
LC211217C000370002021-11-29 3:08PM EST37.002.001.952.20-0.80-28.57%11312483.79%
LC211217C000380002021-11-29 1:57PM EST38.001.901.651.90-0.50-20.83%1891,54885.45%
LC211217C000390002021-11-29 3:49PM EST39.001.411.401.60-0.52-26.94%2938386.43%
LC211217C000400002021-11-29 2:47PM EST40.001.191.201.30-0.57-32.39%2502,64486.82%
LC211217C000410002021-11-29 2:47PM EST41.000.971.001.10-0.13-11.82%2913987.65%
LC211217C000420002021-11-29 3:32PM EST42.000.870.800.95-0.48-35.56%3928188.23%
LC211217C000430002021-11-29 3:55PM EST43.000.700.700.80-0.22-23.91%291,61889.75%
LC211217C000440002021-11-29 3:08PM EST44.000.650.550.75-0.20-23.53%2139991.50%
LC211217C000450002021-11-29 3:28PM EST45.000.540.450.55-0.36-40.00%2433,00989.84%
LC211217C000460002021-11-29 3:22PM EST46.000.500.400.50-0.08-13.79%1336292.48%
LC211217C000470002021-11-29 2:06PM EST47.000.450.350.50-0.13-22.41%2547396.19%
LC211217C000480002021-11-29 12:43PM EST48.000.340.300.35-0.33-49.25%13474794.43%
LC211217C000490002021-11-29 11:38AM EST49.000.260.250.40+0.21+420.00%147199.02%
LC211217C000500002021-11-29 2:12PM EST50.000.250.200.30-0.15-37.50%2553,42197.46%
LC211217C000550002021-11-29 1:11PM EST55.000.150.150.25-0.14-48.28%71,008112.11%
LC211217C000600002021-11-26 12:12PM EST60.000.160.000.250.00-1503118.75%
LC211217C000650002021-11-24 10:37AM EST65.000.150.000.250.00-2310133.01%
LC211217C000700002021-11-24 10:42AM EST70.000.150.000.200.00-183486141.02%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC211217P000200002021-11-29 11:34AM EST20.000.080.000.15-0.02-20.00%3121128.91%
LC211217P000230002021-11-26 11:27AM EST23.000.300.000.250.00-5255110.55%
LC211217P000240002021-11-23 1:33PM EST24.000.100.100.250.00-1112108.59%
LC211217P000250002021-11-29 12:30PM EST25.000.290.200.30-0.11-27.50%243107.62%
LC211217P000260002021-11-23 11:12AM EST26.000.150.250.400.00-124104.59%
LC211217P000270002021-11-29 12:06PM EST27.000.480.350.45-0.20-29.41%101,165100.39%
LC211217P000280002021-11-29 2:46PM EST28.000.500.450.55-0.20-28.57%481,11296.78%
LC211217P000290002021-11-29 2:34PM EST29.000.670.550.75-0.28-29.47%42,62094.73%
LC211217P000300002021-11-29 3:50PM EST30.000.800.751.00-0.35-30.43%551,76194.63%
LC211217P000310002021-11-29 3:12PM EST31.001.030.901.20-0.47-31.33%347590.53%
LC211217P000320002021-11-29 2:11PM EST32.001.251.251.35-0.85-40.48%7040087.99%
LC211217P000330002021-11-29 2:30PM EST33.001.651.551.75-0.45-21.43%1038487.40%
LC211217P000340002021-11-29 1:20PM EST34.001.932.002.20-0.52-21.22%469588.23%
LC211217P000350002021-11-29 3:41PM EST35.002.452.402.55-0.50-16.95%25966884.86%
LC211217P000360002021-11-29 2:05PM EST36.002.902.903.10-0.40-12.12%2879484.42%
LC211217P000370002021-11-26 9:49AM EST37.003.723.503.800.00-21,33986.13%
LC211217P000380002021-11-29 2:36PM EST38.004.604.104.70+0.53+13.02%1146789.45%
LC211217P000390002021-11-26 11:47AM EST39.005.754.805.400.00-525189.75%
LC211217P000400002021-11-29 2:36PM EST40.006.205.506.20-0.88-12.43%1577490.28%
LC211217P000410002021-11-29 11:18AM EST41.006.956.306.80+0.79+12.82%131087.65%
LC211217P000420002021-11-26 11:29AM EST42.008.657.207.500.00-235987.21%
LC211217P000430002021-11-26 12:38PM EST43.008.208.108.500.00-139691.99%
LC211217P000440002021-11-29 1:10PM EST44.008.758.909.50-0.30-3.31%113893.90%
LC211217P000450002021-11-29 2:36PM EST45.0010.289.8010.60+2.08+25.37%71,03099.90%
LC211217P000460002021-11-29 1:10PM EST46.0010.5510.7011.20+1.16+12.35%140092.48%
LC211217P000470002021-11-26 10:13AM EST47.0011.5011.7012.200.00-21,18797.66%
LC211217P000480002021-11-29 3:53PM EST48.0012.8612.5013.10+2.27+21.44%213992.68%
LC211217P000490002021-11-02 10:43AM EST49.006.5113.6014.300.00--9107.52%
LC211217P000500002021-11-22 12:59PM EST50.0013.0014.4015.000.00-232792.97%
LC211217P000550002021-11-09 1:52PM EST55.0011.0919.4020.300.00-350174125.98%
LC211217P000600002021-11-01 9:12AM EST60.0014.1124.2025.200.00-11128.91%
LC211217P000650002021-11-11 9:46AM EST65.0022.5029.3030.200.00--1149.80%