Singapore markets open in 6 hours 17 minutes

LendingClub Corporation (LC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.02+0.49 (+3.62%)
As of 02:43PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220520C000050002022-04-28 11:54AM EDT5.0010.508.709.200.00-11673.44%
LC220520C000060002022-05-10 12:30PM EDT6.006.707.708.100.00-11475.00%
LC220520C000070002022-04-22 3:55PM EDT7.006.406.707.100.00-55396.88%
LC220520C000080002022-04-18 12:11AM EDT8.005.705.706.000.00--10.00%
LC220520C000090002022-05-13 3:51PM EDT9.005.204.705.000.00-8150.00%
LC220520C000100002022-05-10 2:02PM EDT10.003.403.804.000.00-3160.00%
LC220520C000110002022-05-13 3:30PM EDT11.003.432.753.000.00-54600.00%
LC220520C000120002022-05-12 12:05PM EDT12.002.251.852.00+0.85+60.71%9230.00%
LC220520C000130002022-05-17 9:50AM EDT13.001.370.951.10+0.22+19.13%227270.70%
LC220520C000140002022-05-17 12:17PM EDT14.000.550.300.45+0.10+22.22%3919962.50%
LC220520C000150002022-05-17 1:02PM EDT15.000.150.050.15-0.05-25.00%2281169.53%
LC220520C000160002022-05-16 3:55PM EDT16.000.050.000.150.00-7657999.22%
LC220520C000170002022-05-17 11:57AM EDT17.000.050.000.05-0.01-16.67%2218,943103.13%
LC220520C000180002022-05-16 12:14PM EDT18.000.050.000.100.00-8877145.31%
LC220520C000190002022-05-11 3:31PM EDT19.000.050.000.100.00-1413168.75%
LC220520C000200002022-05-10 11:57AM EDT20.000.050.000.350.00-21,564250.00%
LC220520C000210002022-05-03 3:07PM EDT21.000.080.000.350.00-4132273.44%
LC220520C000220002022-05-09 10:38AM EDT22.000.080.000.050.00-118,710206.25%
LC220520C000230002022-04-28 3:24PM EDT23.000.100.000.350.00-15179316.41%
LC220520C000240002022-04-28 10:00AM EDT24.000.010.000.250.00-22312.50%
LC220520C000250002022-05-02 10:44AM EDT25.000.090.000.000.00-112350.00%
LC220520C000260002022-03-29 9:49AM EDT26.000.200.050.100.00--2315.63%
LC220520C000270002022-03-25 12:42PM EDT27.000.200.000.150.00-3103331.25%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220520P000030002022-04-28 10:48AM EDT3.000.010.000.050.00-12687.50%
LC220520P000090002022-05-16 11:05AM EDT9.000.010.000.100.00-170246.88%
LC220520P000100002022-05-12 10:54AM EDT10.000.100.000.350.00-1643264.06%
LC220520P000110002022-05-16 10:55AM EDT11.000.050.000.050.00-19422129.69%
LC220520P000120002022-05-17 1:52PM EDT12.000.050.000.05-0.01-16.67%321,24890.63%
LC220520P000130002022-05-17 10:31AM EDT13.000.160.100.25-0.17-51.52%641,77495.31%
LC220520P000140002022-05-17 11:59AM EDT14.000.450.500.60-0.36-44.44%4172695.70%
LC220520P000150002022-05-17 12:21PM EDT15.001.041.201.35-0.46-30.67%6322111.33%
LC220520P000160002022-05-17 1:32PM EDT16.001.952.052.25-0.15-7.14%4305127.73%
LC220520P000170002022-05-17 10:28AM EDT17.003.153.103.30+0.15+5.00%193176.95%
LC220520P000180002022-05-09 10:38AM EDT18.003.944.104.300.00-667209.38%
LC220520P000190002022-05-10 11:29AM EDT19.006.504.905.300.00-334203.91%
LC220520P000200002022-05-10 10:36AM EDT20.007.405.906.300.00-713228.13%
LC220520P000210002022-04-29 11:36AM EDT21.004.906.807.300.00-130225.00%
LC220520P000220002022-05-05 3:50PM EDT22.006.707.608.400.00--3198.44%
LC220520P000230002022-04-12 1:04PM EDT23.009.029.8010.100.00-30525.39%
LC220520P000240002022-04-18 12:11AM EDT24.0010.099.9010.300.00--0310.16%
LC220520P000250002022-05-02 1:52PM EDT25.0010.1010.9011.300.00-10328.13%
LC220520P000300002022-04-18 3:33PM EDT30.0016.6015.8016.400.00-30403.13%