Singapore markets open in 6 hours 17 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,068.76 +60.75 (+1.52%) Dow
32,546.38 +322.96 (+1.00%) Nasdaq
11,899.90 +237.11 (+2.03%) BTC-USD
29,659.19 -209.47 (-0.70%) CMC Crypto 200
665.62 +422.94 (+174.28%)
LendingClub Corporation (LC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM 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 | 8.70 | 9.20 | 0.00 | - | 1 | 1 | 673.44% |
| LC220520C00006000 | 2022-05-10 12:30PM EDT | 6.00 | 6.70 | 7.70 | 8.10 | 0.00 | - | 1 | 1 | 475.00% |
| LC220520C00007000 | 2022-04-22 3:55PM EDT | 7.00 | 6.40 | 6.70 | 7.10 | 0.00 | - | 5 | 5 | 396.88% |
| LC220520C00008000 | 2022-04-18 12:11AM EDT | 8.00 | 5.70 | 5.70 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| LC220520C00009000 | 2022-05-13 3:51PM EDT | 9.00 | 5.20 | 4.70 | 5.00 | 0.00 | - | 8 | 15 | 0.00% |
| LC220520C00010000 | 2022-05-10 2:02PM EDT | 10.00 | 3.40 | 3.80 | 4.00 | 0.00 | - | 3 | 16 | 0.00% |
| LC220520C00011000 | 2022-05-13 3:30PM EDT | 11.00 | 3.43 | 2.75 | 3.00 | 0.00 | - | 54 | 60 | 0.00% |
| LC220520C00012000 | 2022-05-12 12:05PM EDT | 12.00 | 2.25 | 1.85 | 2.00 | +0.85 | +60.71% | 9 | 23 | 0.00% |
| LC220520C00013000 | 2022-05-17 9:50AM EDT | 13.00 | 1.37 | 0.95 | 1.10 | +0.22 | +19.13% | 2 | 272 | 70.70% |
| LC220520C00014000 | 2022-05-17 12:17PM EDT | 14.00 | 0.55 | 0.30 | 0.45 | +0.10 | +22.22% | 39 | 199 | 62.50% |
| LC220520C00015000 | 2022-05-17 1:02PM EDT | 15.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 22 | 811 | 69.53% |
| LC220520C00016000 | 2022-05-16 3:55PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 76 | 579 | 99.22% |
| LC220520C00017000 | 2022-05-17 11:57AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 22 | 18,943 | 103.13% |
| LC220520C00018000 | 2022-05-16 12:14PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 877 | 145.31% |
| LC220520C00019000 | 2022-05-11 3:31PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 413 | 168.75% |
| LC220520C00020000 | 2022-05-10 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 1,564 | 250.00% |
| LC220520C00021000 | 2022-05-03 3:07PM EDT | 21.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 4 | 132 | 273.44% |
| LC220520C00022000 | 2022-05-09 10:38AM EDT | 22.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 18,710 | 206.25% |
| LC220520C00023000 | 2022-04-28 3:24PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 15 | 179 | 316.41% |
| LC220520C00024000 | 2022-04-28 10:00AM EDT | 24.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 312.50% |
| LC220520C00025000 | 2022-05-02 10:44AM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| LC220520C00026000 | 2022-03-29 9:49AM EDT | 26.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | - | 2 | 315.63% |
| LC220520C00027000 | 2022-03-25 12:42PM EDT | 27.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 103 | 331.25% |
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 | 687.50% |
| LC220520P00009000 | 2022-05-16 11:05AM EDT | 9.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 246.88% |
| LC220520P00010000 | 2022-05-12 10:54AM EDT | 10.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 643 | 264.06% |
| LC220520P00011000 | 2022-05-16 10:55AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 422 | 129.69% |
| LC220520P00012000 | 2022-05-17 1:52PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 32 | 1,248 | 90.63% |
| LC220520P00013000 | 2022-05-17 10:31AM EDT | 13.00 | 0.16 | 0.10 | 0.25 | -0.17 | -51.52% | 64 | 1,774 | 95.31% |
| LC220520P00014000 | 2022-05-17 11:59AM EDT | 14.00 | 0.45 | 0.50 | 0.60 | -0.36 | -44.44% | 41 | 726 | 95.70% |
| LC220520P00015000 | 2022-05-17 12:21PM EDT | 15.00 | 1.04 | 1.20 | 1.35 | -0.46 | -30.67% | 6 | 322 | 111.33% |
| LC220520P00016000 | 2022-05-17 1:32PM EDT | 16.00 | 1.95 | 2.05 | 2.25 | -0.15 | -7.14% | 4 | 305 | 127.73% |
| LC220520P00017000 | 2022-05-17 10:28AM EDT | 17.00 | 3.15 | 3.10 | 3.30 | +0.15 | +5.00% | 1 | 93 | 176.95% |
| LC220520P00018000 | 2022-05-09 10:38AM EDT | 18.00 | 3.94 | 4.10 | 4.30 | 0.00 | - | 6 | 67 | 209.38% |
| LC220520P00019000 | 2022-05-10 11:29AM EDT | 19.00 | 6.50 | 4.90 | 5.30 | 0.00 | - | 3 | 34 | 203.91% |
| LC220520P00020000 | 2022-05-10 10:36AM EDT | 20.00 | 7.40 | 5.90 | 6.30 | 0.00 | - | 7 | 13 | 228.13% |
| LC220520P00021000 | 2022-04-29 11:36AM EDT | 21.00 | 4.90 | 6.80 | 7.30 | 0.00 | - | 1 | 30 | 225.00% |
| LC220520P00022000 | 2022-05-05 3:50PM EDT | 22.00 | 6.70 | 7.60 | 8.40 | 0.00 | - | - | 3 | 198.44% |
| LC220520P00023000 | 2022-04-12 1:04PM EDT | 23.00 | 9.02 | 9.80 | 10.10 | 0.00 | - | 3 | 0 | 525.39% |
| LC220520P00024000 | 2022-04-18 12:11AM EDT | 24.00 | 10.09 | 9.90 | 10.30 | 0.00 | - | - | 0 | 310.16% |
| LC220520P00025000 | 2022-05-02 1:52PM EDT | 25.00 | 10.10 | 10.90 | 11.30 | 0.00 | - | 1 | 0 | 328.13% |
| LC220520P00030000 | 2022-04-18 3:33PM EDT | 30.00 | 16.60 | 15.80 | 16.40 | 0.00 | - | 3 | 0 | 403.13% |
© 2022 Yahoo. All rights reserved.
