Singapore markets open in 8 hours 8 minutes
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,664.35 -28.88 (-0.78%) Dow
29,339.76 -250.65 (-0.85%) Nasdaq
10,835.21 -32.71 (-0.30%) BTC-USD
19,087.32 +42.22 (+0.22%) CMC Crypto 200
437.96 +4.86 (+1.12%)
LendingClub Corporation (LC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC221021C00006000 | 2022-03-14 1:18PM EDT | 6.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LC221021C00007000 | 2022-09-22 11:58AM EDT | 7.00 | 4.73 | 4.30 | 4.40 | 0.00 | - | 5 | 73 | 113.28% |
| LC221021C00008000 | 2022-06-29 3:38PM EDT | 8.00 | 4.70 | 5.90 | 6.20 | 0.00 | - | - | 1 | 437.11% |
| LC221021C00009000 | 2022-09-23 2:59PM EDT | 9.00 | 2.35 | 2.40 | 2.50 | 0.00 | - | 20 | 20 | 80.86% |
| LC221021C00010000 | 2022-09-06 1:02PM EDT | 10.00 | 2.96 | 1.55 | 1.65 | 0.00 | - | 1 | 20 | 70.70% |
| LC221021C00011000 | 2022-09-23 9:54AM EDT | 11.00 | 1.00 | 0.95 | 1.00 | 0.00 | - | 2 | 12 | 69.53% |
| LC221021C00012000 | 2022-09-26 12:32PM EDT | 12.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 32 | 772 | 65.23% |
| LC221021C00013000 | 2022-09-26 11:23AM EDT | 13.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 3 | 340 | 65.43% |
| LC221021C00014000 | 2022-09-26 10:33AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 1,237 | 62.89% |
| LC221021C00015000 | 2022-09-23 2:55PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 407 | 65.63% |
| LC221021C00016000 | 2022-09-21 12:21PM EDT | 16.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 102 | 412 | 76.95% |
| LC221021C00017000 | 2022-09-19 11:50AM EDT | 17.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 760 | 86.72% |
| LC221021C00018000 | 2022-09-19 2:37PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 400 | 96.09% |
| LC221021C00019000 | 2022-09-22 10:59AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 104.69% |
| LC221021C00020000 | 2022-09-22 10:23AM EDT | 20.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 148 | 113.28% |
| LC221021C00021000 | 2022-09-26 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 76 | 120.31% |
| LC221021C00022000 | 2022-08-24 1:59PM EDT | 22.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 140 | 252 | 127.34% |
| LC221021C00023000 | 2022-06-24 3:34PM EDT | 23.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 5 | 201 | 174.22% |
| LC221021C00024000 | 2022-05-02 3:13PM EDT | 24.00 | 1.05 | 0.60 | 0.90 | 0.00 | - | 3 | 33 | 257.42% |
| LC221021C00025000 | 2022-08-25 1:18PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 82 | 146.88% |
| LC221021C00026000 | 2022-06-10 3:53PM EDT | 26.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 225.20% |
| LC221021C00027000 | 2022-06-13 10:40AM EDT | 27.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 183.59% |
| LC221021C00028000 | 2022-07-27 9:43AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| LC221021C00029000 | 2022-05-27 10:43AM EDT | 29.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 244.34% |
| LC221021C00030000 | 2022-06-10 2:49PM EDT | 30.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 10 | 32 | 241.99% |
| LC221021C00033000 | 2022-05-27 11:28AM EDT | 33.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 7 | 42 | 243.75% |
| LC221021C00035000 | 2022-08-08 12:34PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 40 | 236.33% |
| LC221021C00038000 | 2022-02-17 3:32PM EDT | 38.00 | 0.85 | 0.35 | 0.60 | 0.00 | - | 1 | 13 | 305.08% |
| LC221021C00040000 | 2022-05-24 10:03AM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 145 | 273.83% |
| LC221021C00043000 | 2022-01-25 4:20PM EDT | 43.00 | 1.77 | 0.50 | 0.70 | 0.00 | - | 15 | 23 | 343.16% |
| LC221021C00045000 | 2022-01-31 3:43PM EDT | 45.00 | 0.67 | 0.40 | 0.65 | 0.00 | - | 10 | 150 | 339.84% |
| LC221021C00047000 | 2022-02-10 11:13AM EDT | 47.00 | 0.53 | 0.00 | 0.60 | 0.00 | - | 17 | 18 | 308.59% |
| LC221021C00050000 | 2022-02-04 12:26PM EDT | 50.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 1,058 | 307.03% |
| LC221021C00055000 | 2022-01-13 10:57AM EDT | 55.00 | 1.60 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 326.17% |
| LC221021C00060000 | 2021-12-20 11:43AM EDT | 60.00 | 1.20 | 0.70 | 1.00 | 0.00 | - | 10 | 18 | 428.91% |
| LC221021C00065000 | 2022-03-22 11:06AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 63 | 370.31% |
| LC221021C00070000 | 2022-02-11 12:24PM EDT | 70.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 41 | 326.56% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC221021P00007000 | 2022-07-14 12:22PM EDT | 7.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 132.03% |
| LC221021P00008000 | 2022-07-08 3:26PM EDT | 8.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 59 | 112.11% |
| LC221021P00009000 | 2022-09-23 3:15PM EDT | 9.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 42 | 74.22% |
| LC221021P00010000 | 2022-09-23 3:55PM EDT | 10.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 6 | 81 | 68.95% |
| LC221021P00011000 | 2022-09-23 2:20PM EDT | 11.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 127 | 1,847 | 70.51% |
| LC221021P00012000 | 2022-09-23 10:34AM EDT | 12.00 | 1.23 | 1.15 | 1.30 | 0.00 | - | 26 | 325 | 66.11% |
| LC221021P00013000 | 2022-09-23 11:07AM EDT | 13.00 | 1.91 | 1.90 | 2.05 | 0.00 | - | 6 | 849 | 66.60% |
| LC221021P00014000 | 2022-09-23 3:44PM EDT | 14.00 | 2.75 | 2.75 | 2.90 | 0.00 | - | 3 | 198 | 64.84% |
| LC221021P00015000 | 2022-09-23 9:41AM EDT | 15.00 | 3.56 | 3.70 | 3.90 | 0.00 | - | 10 | 122 | 73.83% |
| LC221021P00016000 | 2022-08-24 10:44AM EDT | 16.00 | 2.60 | 4.60 | 4.80 | 0.00 | - | 3 | 60 | 85.94% |
| LC221021P00017000 | 2022-09-19 11:50AM EDT | 17.00 | 4.44 | 5.00 | 6.40 | 0.00 | - | 1 | 17 | 176.95% |
| LC221021P00018000 | 2022-08-18 1:09PM EDT | 18.00 | 3.30 | 5.20 | 5.50 | 0.00 | - | 7 | 25 | 0.00% |
| LC221021P00019000 | 2022-07-29 1:48PM EDT | 19.00 | 5.56 | 5.10 | 5.50 | 0.00 | - | 1 | 7 | 0.00% |
| LC221021P00020000 | 2022-08-23 11:01AM EDT | 20.00 | 6.12 | 8.20 | 8.50 | 0.00 | - | 10 | 15 | 0.00% |
| LC221021P00022000 | 2022-06-01 10:02AM EDT | 22.00 | 7.10 | 10.40 | 10.80 | 0.00 | - | 7 | 10 | 139.84% |
| LC221021P00023000 | 2022-09-16 3:14PM EDT | 23.00 | 10.40 | 11.60 | 11.90 | 0.00 | - | 1 | 0 | 127.34% |
| LC221021P00024000 | 2022-06-16 11:28AM EDT | 24.00 | 12.02 | 11.00 | 11.60 | 0.00 | - | 1 | 2 | 0.00% |
| LC221021P00025000 | 2022-08-31 9:57AM EDT | 25.00 | 11.40 | 13.60 | 13.80 | 0.00 | - | 1 | 1 | 159.77% |
| LC221021P00027000 | 2022-05-09 10:40AM EDT | 27.00 | 13.20 | 11.10 | 11.60 | 0.00 | - | 1 | 2 | 0.00% |
| LC221021P00028000 | 2022-05-31 12:21PM EDT | 28.00 | 12.48 | 15.80 | 16.30 | 0.00 | - | 2 | 4 | 0.00% |
| LC221021P00029000 | 2022-04-20 11:33AM EDT | 29.00 | 15.29 | 15.70 | 16.30 | 0.00 | - | 2 | 1 | 0.00% |
| LC221021P00030000 | 2022-08-16 10:46AM EDT | 30.00 | 14.80 | 16.50 | 17.50 | 0.00 | - | 3 | 5 | 0.00% |
| LC221021P00033000 | 2022-09-08 10:13AM EDT | 33.00 | 20.00 | 21.60 | 21.80 | 0.00 | - | 1 | 1 | 200.78% |
| LC221021P00035000 | 2022-09-02 11:55AM EDT | 35.00 | 21.76 | 23.50 | 23.90 | 0.00 | - | 1 | 1 | 239.06% |
| LC221021P00038000 | 2022-04-14 9:30AM EDT | 38.00 | 23.95 | 23.50 | 24.30 | 0.00 | - | 1 | 4 | 0.00% |
| LC221021P00040000 | 2022-09-26 12:23PM EDT | 40.00 | 28.70 | 28.50 | 28.90 | -0.10 | -0.35% | 1 | 0 | 258.98% |
| LC221021P00045000 | 2022-09-23 10:20AM EDT | 45.00 | 33.80 | 33.30 | 33.90 | 0.00 | - | 3 | 1 | 276.17% |
| LC221021P00047000 | 2021-11-22 2:10PM EDT | 47.00 | 18.60 | 22.90 | 24.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
