LendingClub Corporation (LC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
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 | 4.70 | 5.00 | 0.00 | - | 1 | 9 | 234.38% |
| LC240517C00005000 | 2024-04-22 3:43PM EDT | 5.00 | 3.08 | 3.00 | 3.90 | 0.00 | - | 1 | 64 | 199.22% |
| LC240517C00006000 | 2024-04-11 3:17PM EDT | 6.00 | 2.35 | 2.85 | 2.95 | 0.00 | - | 5 | 7 | 146.09% |
| LC240517C00007000 | 2024-05-01 9:41AM EDT | 7.00 | 1.80 | 0.65 | 1.95 | +0.96 | +114.29% | 61 | 84 | 111.33% |
| LC240517C00008000 | 2024-05-01 10:38AM EDT | 8.00 | 1.00 | 0.95 | 1.05 | +0.66 | +227.59% | 76 | 247 | 72.66% |
| LC240517C00009000 | 2024-05-01 10:34AM EDT | 9.00 | 0.35 | 0.30 | 0.35 | +0.23 | +328.57% | 132 | 309 | 55.86% |
| LC240517C00010000 | 2024-05-01 10:38AM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.02 | -25.00% | 136 | 1,131 | 54.69% |
| LC240517C00011000 | 2024-05-01 10:33AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 1,641 | 62.50% |
| LC240517C00012000 | 2024-04-10 3:45PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 233 | 80.47% |
| LC240517C00013000 | 2024-05-01 10:34AM EDT | 13.00 | 0.04 | 0.00 | 0.15 | +0.01 | +50.00% | 1 | 121 | 119.14% |
| LC240517C00014000 | 2024-03-27 1:06PM EDT | 14.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 207.42% |
| LC240517C00015000 | 2024-04-01 3:55PM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 199.80% |
| LC240517C00016000 | 2024-03-20 11:17AM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 241.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240517P00006000 | 2024-04-30 9:33AM EDT | 6.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 37 | 127.34% |
| LC240517P00007000 | 2024-05-01 9:39AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 26 | 338 | 64.84% |
| LC240517P00008000 | 2024-05-01 10:21AM EDT | 8.00 | 0.15 | 0.10 | 0.15 | -0.65 | -81.25% | 35 | 129 | 55.08% |
| LC240517P00009000 | 2024-04-19 2:35PM EDT | 9.00 | 1.33 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 49.22% |
| LC240517P00010000 | 2024-03-27 2:12PM EDT | 10.00 | 1.67 | 1.90 | 2.50 | 0.00 | - | 5 | 5 | 188.28% |
© 2024 Yahoo. All rights reserved.