Singapore markets open in 8 hours 8 minutes

LendingClub Corporation (LC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.28-0.11 (-0.92%)
As of 12:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC221021C000060002022-03-14 1:18PM EDT6.007.800.000.000.00-100.00%
LC221021C000070002022-09-22 11:58AM EDT7.004.734.304.400.00-573113.28%
LC221021C000080002022-06-29 3:38PM EDT8.004.705.906.200.00--1437.11%
LC221021C000090002022-09-23 2:59PM EDT9.002.352.402.500.00-202080.86%
LC221021C000100002022-09-06 1:02PM EDT10.002.961.551.650.00-12070.70%
LC221021C000110002022-09-23 9:54AM EDT11.001.000.951.000.00-21269.53%
LC221021C000120002022-09-26 12:32PM EDT12.000.500.450.55-0.05-9.09%3277265.23%
LC221021C000130002022-09-26 11:23AM EDT13.000.250.200.30-0.02-7.41%334065.43%
LC221021C000140002022-09-26 10:33AM EDT14.000.100.050.150.00-41,23762.89%
LC221021C000150002022-09-23 2:55PM EDT15.000.100.000.100.00-840765.63%
LC221021C000160002022-09-21 12:21PM EDT16.000.070.000.100.00-10241276.95%
LC221021C000170002022-09-19 11:50AM EDT17.000.090.000.100.00-176086.72%
LC221021C000180002022-09-19 2:37PM EDT18.000.050.000.100.00-240096.09%
LC221021C000190002022-09-22 10:59AM EDT19.000.050.000.100.00-165104.69%
LC221021C000200002022-09-22 10:23AM EDT20.000.060.000.100.00-1148113.28%
LC221021C000210002022-09-26 9:30AM EDT21.000.050.000.10-0.01-16.67%276120.31%
LC221021C000220002022-08-24 1:59PM EDT22.000.110.000.100.00-140252127.34%
LC221021C000230002022-06-24 3:34PM EDT23.000.300.150.250.00-5201174.22%
LC221021C000240002022-05-02 3:13PM EDT24.001.050.600.900.00-333257.42%
LC221021C000250002022-08-25 1:18PM EDT25.000.050.000.100.00-1582146.88%
LC221021C000260002022-06-10 3:53PM EDT26.000.320.000.750.00-16225.20%
LC221021C000270002022-06-13 10:40AM EDT27.000.190.000.250.00-16183.59%
LC221021C000280002022-07-27 9:43AM EDT28.000.050.000.000.00-16450.00%
LC221021C000290002022-05-27 10:43AM EDT29.000.300.000.750.00-38244.34%
LC221021C000300002022-06-10 2:49PM EDT30.000.200.000.650.00-1032241.99%
LC221021C000330002022-05-27 11:28AM EDT33.000.250.000.500.00-742243.75%
LC221021C000350002022-08-08 12:34PM EDT35.000.050.000.350.00-1240236.33%
LC221021C000380002022-02-17 3:32PM EDT38.000.850.350.600.00-113305.08%
LC221021C000400002022-05-24 10:03AM EDT40.000.100.000.500.00-6145273.83%
LC221021C000430002022-01-25 4:20PM EDT43.001.770.500.700.00-1523343.16%
LC221021C000450002022-01-31 3:43PM EDT45.000.670.400.650.00-10150339.84%
LC221021C000470002022-02-10 11:13AM EDT47.000.530.000.600.00-1718308.59%
LC221021C000500002022-02-04 12:26PM EDT50.000.390.050.450.00-11,058307.03%
LC221021C000550002022-01-13 10:57AM EDT55.001.600.150.400.00-11326.17%
LC221021C000600002021-12-20 11:43AM EDT60.001.200.701.000.00-1018428.91%
LC221021C000650002022-03-22 11:06AM EDT65.000.200.000.750.00-1063370.31%
LC221021C000700002022-02-11 12:24PM EDT70.000.200.000.300.00-1041326.56%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC221021P000070002022-07-14 12:22PM EDT7.000.200.000.250.00-212132.03%
LC221021P000080002022-07-08 3:26PM EDT8.000.300.000.350.00-159112.11%
LC221021P000090002022-09-23 3:15PM EDT9.000.150.050.200.00-54274.22%
LC221021P000100002022-09-23 3:55PM EDT10.000.300.250.350.00-68168.95%
LC221021P000110002022-09-23 2:20PM EDT11.000.700.650.750.00-1271,84770.51%
LC221021P000120002022-09-23 10:34AM EDT12.001.231.151.300.00-2632566.11%
LC221021P000130002022-09-23 11:07AM EDT13.001.911.902.050.00-684966.60%
LC221021P000140002022-09-23 3:44PM EDT14.002.752.752.900.00-319864.84%
LC221021P000150002022-09-23 9:41AM EDT15.003.563.703.900.00-1012273.83%
LC221021P000160002022-08-24 10:44AM EDT16.002.604.604.800.00-36085.94%
LC221021P000170002022-09-19 11:50AM EDT17.004.445.006.400.00-117176.95%
LC221021P000180002022-08-18 1:09PM EDT18.003.305.205.500.00-7250.00%
LC221021P000190002022-07-29 1:48PM EDT19.005.565.105.500.00-170.00%
LC221021P000200002022-08-23 11:01AM EDT20.006.128.208.500.00-10150.00%
LC221021P000220002022-06-01 10:02AM EDT22.007.1010.4010.800.00-710139.84%
LC221021P000230002022-09-16 3:14PM EDT23.0010.4011.6011.900.00-10127.34%
LC221021P000240002022-06-16 11:28AM EDT24.0012.0211.0011.600.00-120.00%
LC221021P000250002022-08-31 9:57AM EDT25.0011.4013.6013.800.00-11159.77%
LC221021P000270002022-05-09 10:40AM EDT27.0013.2011.1011.600.00-120.00%
LC221021P000280002022-05-31 12:21PM EDT28.0012.4815.8016.300.00-240.00%
LC221021P000290002022-04-20 11:33AM EDT29.0015.2915.7016.300.00-210.00%
LC221021P000300002022-08-16 10:46AM EDT30.0014.8016.5017.500.00-350.00%
LC221021P000330002022-09-08 10:13AM EDT33.0020.0021.6021.800.00-11200.78%
LC221021P000350002022-09-02 11:55AM EDT35.0021.7623.5023.900.00-11239.06%
LC221021P000380002022-04-14 9:30AM EDT38.0023.9523.5024.300.00-140.00%
LC221021P000400002022-09-26 12:23PM EDT40.0028.7028.5028.90-0.10-0.35%10258.98%
LC221021P000450002022-09-23 10:20AM EDT45.0033.8033.3033.900.00-31276.17%
LC221021P000470002021-11-22 2:10PM EDT47.0018.6022.9024.600.00-110.00%