Singapore markets closed

LendingClub Corporation (LC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.85-0.53 (-3.96%)
As of 12:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220520C000050002022-04-28 11:54AM EDT5.0010.507.808.900.00-111,704.69%
LC220520C000060002022-05-10 12:30PM EDT6.006.706.807.400.00-111,148.44%
LC220520C000070002022-04-22 3:55PM EDT7.006.405.806.600.00-551,054.69%
LC220520C000080002022-04-18 12:11AM EDT8.005.705.906.200.00--11,450.00%
LC220520C000090002022-05-13 3:51PM EDT9.005.203.704.700.00-815704.69%
LC220520C000100002022-05-20 9:37AM EDT10.003.652.703.10+0.25+7.35%116312.50%
LC220520C000110002022-05-17 3:03PM EDT11.003.171.802.100.00-360257.81%
LC220520C000120002022-05-12 12:05PM EDT12.001.380.801.00-0.87-38.67%123117.19%
LC220520C000130002022-05-20 12:39PM EDT13.000.100.050.10-0.49-83.05%2026750.78%
LC220520C000140002022-05-19 2:55PM EDT14.000.140.000.050.00-61185112.50%
LC220520C000150002022-05-19 3:22PM EDT15.000.040.000.050.00-15798176.56%
LC220520C000160002022-05-18 3:03PM EDT16.000.050.000.050.00-3560231.25%
LC220520C000170002022-05-20 11:25AM EDT17.000.050.000.05-0.03-37.50%918,952284.38%
LC220520C000180002022-05-20 10:38AM EDT18.000.010.000.100.00-2875371.88%
LC220520C000190002022-05-11 3:31PM EDT19.000.050.000.100.00-1413418.75%
LC220520C000200002022-05-10 11:57AM EDT20.000.050.000.050.00-21,564412.50%
LC220520C000210002022-05-03 3:07PM EDT21.000.080.000.100.00-4132500.00%
LC220520C000220002022-05-09 10:38AM EDT22.000.080.000.050.00-118,710481.25%
LC220520C000230002022-04-28 3:24PM EDT23.000.100.000.100.00-15179571.88%
LC220520C000240002022-04-28 10:00AM EDT24.000.010.000.100.00-22606.25%
LC220520C000250002022-05-02 10:44AM EDT25.000.090.000.100.00-1123637.50%
LC220520C000260002022-03-29 9:49AM EDT26.000.200.050.100.00--2709.38%
LC220520C000270002022-03-25 12:42PM EDT27.000.200.000.150.00-3103740.63%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220520P000030002022-04-28 10:48AM EDT3.000.010.000.050.00-121,312.50%
LC220520P000090002022-05-16 11:05AM EDT9.000.010.000.100.00-170415.63%
LC220520P000100002022-05-20 10:13AM EDT10.000.080.000.10-0.02-20.00%5643312.50%
LC220520P000110002022-05-20 11:03AM EDT11.000.090.000.05+0.04+80.00%5422184.38%
LC220520P000120002022-05-20 12:33PM EDT12.000.050.000.050.00-3001,28796.88%
LC220520P000130002022-05-20 12:20PM EDT13.000.250.100.30+0.15+150.00%551,75880.47%
LC220520P000140002022-05-20 12:34PM EDT14.001.071.051.25+0.37+52.86%1362650.00%
LC220520P000150002022-05-20 10:32AM EDT15.001.622.002.20+0.12+8.00%6304204.69%
LC220520P000160002022-05-20 9:57AM EDT16.002.402.703.20-0.05-2.04%11300267.19%
LC220520P000170002022-05-18 12:34PM EDT17.003.603.804.300.00-192415.63%
LC220520P000180002022-05-09 10:38AM EDT18.003.944.505.200.00-631371.88%
LC220520P000190002022-05-19 1:56PM EDT19.005.505.306.200.00-1024418.75%
LC220520P000200002022-05-19 12:27PM EDT20.006.606.807.300.00-78575.00%
LC220520P000210002022-05-20 12:22PM EDT21.007.927.808.30+3.02+61.63%2030620.31%
LC220520P000220002022-05-05 3:50PM EDT22.006.708.509.300.00--3662.50%
LC220520P000230002022-04-12 1:04PM EDT23.009.029.8010.100.00-300.00%
LC220520P000240002022-04-18 12:11AM EDT24.0010.099.6010.400.00--00.00%
LC220520P000250002022-05-02 1:52PM EDT25.0010.1011.3012.300.00-10773.44%
LC220520P000300002022-04-18 3:33PM EDT30.0016.6016.0017.100.00-300.00%