Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
28,905.17 -1,239.23 (-4.11%) CMC Crypto 200
643.67 -29.70 (-4.41%)
LendingClub Corporation (LC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC220520C00005000 | 2022-04-28 11:54AM EDT | 5.00 | 10.50 | 7.80 | 8.90 | 0.00 | - | 1 | 1 | 1,704.69% |
| LC220520C00006000 | 2022-05-10 12:30PM EDT | 6.00 | 6.70 | 6.80 | 7.40 | 0.00 | - | 1 | 1 | 1,148.44% |
| LC220520C00007000 | 2022-04-22 3:55PM EDT | 7.00 | 6.40 | 5.80 | 6.60 | 0.00 | - | 5 | 5 | 1,054.69% |
| LC220520C00008000 | 2022-04-18 12:11AM EDT | 8.00 | 5.70 | 5.90 | 6.20 | 0.00 | - | - | 1 | 1,450.00% |
| LC220520C00009000 | 2022-05-13 3:51PM EDT | 9.00 | 5.20 | 3.70 | 4.70 | 0.00 | - | 8 | 15 | 704.69% |
| LC220520C00010000 | 2022-05-20 9:37AM EDT | 10.00 | 3.65 | 2.70 | 3.10 | +0.25 | +7.35% | 1 | 16 | 312.50% |
| LC220520C00011000 | 2022-05-17 3:03PM EDT | 11.00 | 3.17 | 1.80 | 2.10 | 0.00 | - | 3 | 60 | 257.81% |
| LC220520C00012000 | 2022-05-12 12:05PM EDT | 12.00 | 1.38 | 0.80 | 1.00 | -0.87 | -38.67% | 1 | 23 | 117.19% |
| LC220520C00013000 | 2022-05-20 12:39PM EDT | 13.00 | 0.10 | 0.05 | 0.10 | -0.49 | -83.05% | 20 | 267 | 50.78% |
| LC220520C00014000 | 2022-05-19 2:55PM EDT | 14.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 61 | 185 | 112.50% |
| LC220520C00015000 | 2022-05-19 3:22PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 798 | 176.56% |
| LC220520C00016000 | 2022-05-18 3:03PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 560 | 231.25% |
| LC220520C00017000 | 2022-05-20 11:25AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 9 | 18,952 | 284.38% |
| LC220520C00018000 | 2022-05-20 10:38AM EDT | 18.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 875 | 371.88% |
| LC220520C00019000 | 2022-05-11 3:31PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 413 | 418.75% |
| LC220520C00020000 | 2022-05-10 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,564 | 412.50% |
| LC220520C00021000 | 2022-05-03 3:07PM EDT | 21.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 132 | 500.00% |
| LC220520C00022000 | 2022-05-09 10:38AM EDT | 22.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 18,710 | 481.25% |
| LC220520C00023000 | 2022-04-28 3:24PM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 179 | 571.88% |
| LC220520C00024000 | 2022-04-28 10:00AM EDT | 24.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 606.25% |
| LC220520C00025000 | 2022-05-02 10:44AM EDT | 25.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 123 | 637.50% |
| LC220520C00026000 | 2022-03-29 9:49AM EDT | 26.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | - | 2 | 709.38% |
| LC220520C00027000 | 2022-03-25 12:42PM EDT | 27.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 103 | 740.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC220520P00003000 | 2022-04-28 10:48AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 1,312.50% |
| LC220520P00009000 | 2022-05-16 11:05AM EDT | 9.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 415.63% |
| LC220520P00010000 | 2022-05-20 10:13AM EDT | 10.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 5 | 643 | 312.50% |
| LC220520P00011000 | 2022-05-20 11:03AM EDT | 11.00 | 0.09 | 0.00 | 0.05 | +0.04 | +80.00% | 5 | 422 | 184.38% |
| LC220520P00012000 | 2022-05-20 12:33PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 1,287 | 96.88% |
| LC220520P00013000 | 2022-05-20 12:20PM EDT | 13.00 | 0.25 | 0.10 | 0.30 | +0.15 | +150.00% | 55 | 1,758 | 80.47% |
| LC220520P00014000 | 2022-05-20 12:34PM EDT | 14.00 | 1.07 | 1.05 | 1.25 | +0.37 | +52.86% | 13 | 626 | 50.00% |
| LC220520P00015000 | 2022-05-20 10:32AM EDT | 15.00 | 1.62 | 2.00 | 2.20 | +0.12 | +8.00% | 6 | 304 | 204.69% |
| LC220520P00016000 | 2022-05-20 9:57AM EDT | 16.00 | 2.40 | 2.70 | 3.20 | -0.05 | -2.04% | 11 | 300 | 267.19% |
| LC220520P00017000 | 2022-05-18 12:34PM EDT | 17.00 | 3.60 | 3.80 | 4.30 | 0.00 | - | 1 | 92 | 415.63% |
| LC220520P00018000 | 2022-05-09 10:38AM EDT | 18.00 | 3.94 | 4.50 | 5.20 | 0.00 | - | 6 | 31 | 371.88% |
| LC220520P00019000 | 2022-05-19 1:56PM EDT | 19.00 | 5.50 | 5.30 | 6.20 | 0.00 | - | 10 | 24 | 418.75% |
| LC220520P00020000 | 2022-05-19 12:27PM EDT | 20.00 | 6.60 | 6.80 | 7.30 | 0.00 | - | 7 | 8 | 575.00% |
| LC220520P00021000 | 2022-05-20 12:22PM EDT | 21.00 | 7.92 | 7.80 | 8.30 | +3.02 | +61.63% | 20 | 30 | 620.31% |
| LC220520P00022000 | 2022-05-05 3:50PM EDT | 22.00 | 6.70 | 8.50 | 9.30 | 0.00 | - | - | 3 | 662.50% |
| LC220520P00023000 | 2022-04-12 1:04PM EDT | 23.00 | 9.02 | 9.80 | 10.10 | 0.00 | - | 3 | 0 | 0.00% |
| LC220520P00024000 | 2022-04-18 12:11AM EDT | 24.00 | 10.09 | 9.60 | 10.40 | 0.00 | - | - | 0 | 0.00% |
| LC220520P00025000 | 2022-05-02 1:52PM EDT | 25.00 | 10.10 | 11.30 | 12.30 | 0.00 | - | 1 | 0 | 773.44% |
| LC220520P00030000 | 2022-04-18 3:33PM EDT | 30.00 | 16.60 | 16.00 | 17.10 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
