LendingClub Corporation (LC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240517C00004000 | 2024-04-22 3:43PM EDT | 4.00 | 4.08 | 3.90 | 6.00 | 0.00 | - | 1 | 9 | 453.91% |
| LC240517C00005000 | 2024-04-22 3:43PM EDT | 5.00 | 3.08 | 2.90 | 3.40 | 0.00 | - | 1 | 64 | 132.03% |
| LC240517C00006000 | 2024-04-11 3:17PM EDT | 6.00 | 2.35 | 1.95 | 2.25 | 0.00 | - | 5 | 7 | 122.27% |
| LC240517C00007000 | 2024-04-23 9:39AM EDT | 7.00 | 1.43 | 1.20 | 1.30 | 0.00 | - | 1 | 24 | 75.00% |
| LC240517C00008000 | 2024-04-26 12:17PM EDT | 8.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 3 | 143 | 73.05% |
| LC240517C00009000 | 2024-04-26 3:53PM EDT | 9.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 8 | 276 | 70.70% |
| LC240517C00010000 | 2024-04-26 2:50PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 7 | 547 | 64.45% |
| LC240517C00011000 | 2024-04-23 11:19AM EDT | 11.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 200 | 1,448 | 123.05% |
| LC240517C00012000 | 2024-04-10 3:45PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 233 | 89.84% |
| LC240517C00013000 | 2024-04-10 3:50PM EDT | 13.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 11 | 121 | 198.05% |
| LC240517C00014000 | 2024-03-27 1:06PM EDT | 14.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 216.02% |
| LC240517C00015000 | 2024-04-01 3:55PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 232.03% |
| LC240517C00016000 | 2024-03-20 11:17AM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 246.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240517P00006000 | 2024-04-19 1:43PM EDT | 6.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 36 | 89.84% |
| LC240517P00007000 | 2024-04-25 1:04PM EDT | 7.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 324 | 75.00% |
| LC240517P00008000 | 2024-04-25 9:54AM EDT | 8.00 | 0.55 | 0.45 | 0.50 | 0.00 | - | 6 | 121 | 69.73% |
| LC240517P00009000 | 2024-04-19 2:35PM EDT | 9.00 | 1.33 | 1.05 | 1.15 | 0.00 | - | 1 | 4 | 66.99% |
| LC240517P00010000 | 2024-03-27 2:12PM EDT | 10.00 | 1.67 | 1.90 | 2.50 | 0.00 | - | 5 | 5 | 115.23% |
© 2024 Yahoo. All rights reserved.