UK Markets open in 7 hrs 4 mins
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
109.61 -0.17 (-0.15%) GOLD FUTURES
1,820.10 +2.60 (+0.14%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,557.45 -220.97 (-1.32%)
LendingClub Corporation (LC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC220715C00015000 | 2022-01-03 10:41AM EDT | 15.00 | 11.40 | 9.10 | 9.90 | 0.00 | - | 10 | 5 | 1,198.05% |
| LC220715C00016000 | 2021-12-30 2:48PM EDT | 16.00 | 10.90 | 8.50 | 9.10 | 0.00 | - | 1 | 3 | 1,087.50% |
| LC220715C00020000 | 2022-01-04 4:25PM EDT | 20.00 | 8.09 | 6.40 | 6.90 | 0.00 | - | 130 | 196 | 850.39% |
| LC220715C00022000 | 2022-01-05 3:37PM EDT | 22.00 | 6.10 | 5.30 | 6.00 | -1.30 | -17.57% | 50 | 18 | 764.84% |
| LC220715C00023000 | 2022-01-05 3:44PM EDT | 23.00 | 5.60 | 5.00 | 5.50 | -1.73 | -23.60% | 1,172 | 5 | 735.16% |
| LC220715C00024000 | 2022-01-05 3:37PM EDT | 24.00 | 5.30 | 4.60 | 5.20 | -1.10 | -17.19% | 90 | 21 | 711.13% |
| LC220715C00025000 | 2022-01-05 3:33PM EDT | 25.00 | 4.80 | 4.20 | 4.70 | -1.05 | -17.95% | 13 | 46 | 677.34% |
| LC220715C00026000 | 2021-12-31 1:54PM EDT | 26.00 | 5.22 | 3.90 | 4.40 | 0.00 | - | 5 | 6 | 658.79% |
| LC220715C00027000 | 2021-12-21 3:46PM EDT | 27.00 | 4.96 | 3.60 | 4.20 | 0.00 | - | 4 | 5 | 644.53% |
| LC220715C00028000 | 2022-01-05 12:22PM EDT | 28.00 | 4.44 | 3.30 | 3.80 | -0.46 | -9.39% | 3 | 11 | 620.51% |
| LC220715C00029000 | 2021-12-14 1:28PM EDT | 29.00 | 5.50 | 3.20 | 3.70 | 0.00 | - | 10 | 11 | 620.12% |
| LC220715C00030000 | 2022-01-05 11:00AM EDT | 30.00 | 4.23 | 2.85 | 3.70 | +0.03 | +0.71% | 1 | 34 | 612.11% |
| LC220715C00031000 | 2021-12-22 10:38AM EDT | 31.00 | 4.20 | 2.70 | 3.20 | 0.00 | - | 2 | 2 | 589.26% |
| LC220715C00032000 | 2021-12-14 1:56PM EDT | 32.00 | 4.50 | 2.45 | 3.00 | 0.00 | - | 6 | 9 | 575.59% |
| LC220715C00033000 | 2021-12-30 2:49PM EDT | 33.00 | 3.80 | 2.30 | 2.80 | 0.00 | - | - | 1 | 566.21% |
| LC220715C00034000 | 2022-01-04 12:44PM EDT | 34.00 | 3.28 | 2.15 | 2.65 | 0.00 | - | 4 | 14 | 558.79% |
| LC220715C00035000 | 2021-12-28 1:34PM EDT | 35.00 | 3.20 | 1.95 | 2.45 | 0.00 | - | 20 | 117 | 545.90% |
| LC220715C00036000 | 2021-12-28 1:27PM EDT | 36.00 | 3.00 | 1.90 | 2.30 | 0.00 | - | 1 | 13 | 542.58% |
| LC220715C00037000 | 2021-12-16 3:24PM EDT | 37.00 | 3.00 | 1.75 | 2.20 | 0.00 | - | 1 | 25 | 536.33% |
| LC220715C00038000 | 2021-12-29 3:43PM EDT | 38.00 | 2.32 | 1.60 | 2.25 | 0.00 | - | 4 | 24 | 537.31% |
| LC220715C00039000 | 2021-12-13 4:31PM EDT | 39.00 | 3.60 | 1.40 | 1.90 | 0.00 | - | 1 | 10 | 514.26% |
| LC220715C00040000 | 2022-01-05 11:27AM EDT | 40.00 | 2.10 | 1.45 | 1.85 | +0.10 | +5.00% | 10 | 84 | 519.92% |
| LC220715C00041000 | 2021-12-22 11:42AM EDT | 41.00 | 2.65 | 1.30 | 1.75 | 0.00 | - | 1 | 2 | 511.72% |
| LC220715C00042000 | 2021-12-28 4:23PM EDT | 42.00 | 2.10 | 1.20 | 1.70 | 0.00 | - | 4 | 5 | 508.79% |
| LC220715C00043000 | 2021-12-13 4:27PM EDT | 43.00 | 3.00 | 1.30 | 1.60 | 0.00 | - | - | 1 | 513.87% |
| LC220715C00044000 | 2021-12-01 10:38AM EDT | 44.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LC220715C00045000 | 2021-12-28 12:32PM EDT | 45.00 | 1.84 | 1.05 | 1.65 | 0.00 | - | 5 | 17 | 512.31% |
| LC220715C00049000 | 2022-01-05 4:45PM EDT | 49.00 | 1.05 | 0.90 | 1.20 | -0.25 | -19.23% | 4 | 221 | 493.56% |
| LC220715C00050000 | 2021-12-29 1:42PM EDT | 50.00 | 1.24 | 0.85 | 1.40 | 0.00 | - | 10 | 4,911 | 507.42% |
| LC220715C00055000 | 2021-12-08 11:50AM EDT | 55.00 | 3.10 | 0.55 | 0.90 | 0.00 | - | 40 | 38 | 471.09% |
| LC220715C00060000 | 2021-12-22 12:22PM EDT | 60.00 | 1.02 | 0.50 | 0.80 | 0.00 | - | 2 | 139 | 476.17% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC220715P00015000 | 2021-12-21 2:25PM EDT | 15.00 | 1.65 | 1.25 | 1.70 | 0.00 | - | - | 6 | 0.00% |
| LC220715P00016000 | 2021-12-22 12:22PM EDT | 16.00 | 1.68 | 1.70 | 2.05 | 0.00 | - | - | 1 | 0.00% |
| LC220715P00020000 | 2022-01-05 12:18PM EDT | 20.00 | 3.19 | 3.40 | 3.70 | -0.29 | -8.33% | 4 | 2 | 0.00% |
| LC220715P00021000 | 2021-12-17 12:41PM EDT | 21.00 | 4.23 | 3.70 | 4.30 | 0.00 | - | 1 | 1 | 0.00% |
| LC220715P00022000 | 2022-01-05 4:28PM EDT | 22.00 | 4.60 | 4.40 | 4.90 | -0.65 | -12.38% | 1 | 2 | 0.00% |
| LC220715P00023000 | 2021-12-31 12:54PM EDT | 23.00 | 4.80 | 5.00 | 5.40 | 0.00 | - | 17 | 20 | 0.00% |
| LC220715P00024000 | 2022-01-04 12:22PM EDT | 24.00 | 5.11 | 5.50 | 6.30 | 0.00 | - | 3 | 119 | 0.00% |
| LC220715P00025000 | 2021-12-31 11:26AM EDT | 25.00 | 5.99 | 6.20 | 6.80 | 0.00 | - | 16 | 27 | 0.00% |
| LC220715P00026000 | 2022-01-05 11:20AM EDT | 26.00 | 6.43 | 6.80 | 7.40 | +0.03 | +0.47% | 10 | 22 | 0.00% |
| LC220715P00028000 | 2022-01-05 10:40AM EDT | 28.00 | 7.50 | 8.30 | 8.80 | -0.60 | -7.41% | 1 | 4 | 0.00% |
| LC220715P00029000 | 2021-12-13 1:12AM EDT | 29.00 | 7.19 | 9.10 | 9.60 | 0.00 | - | - | 2 | 0.00% |
| LC220715P00030000 | 2022-01-05 10:30AM EDT | 30.00 | 9.00 | 9.80 | 10.50 | -0.55 | -5.76% | 1 | 25 | 0.00% |
| LC220715P00031000 | 2022-01-04 12:22PM EDT | 31.00 | 9.72 | 10.50 | 11.10 | 0.00 | - | 3 | 24 | 0.00% |
| LC220715P00033000 | 2021-12-29 11:00AM EDT | 33.00 | 11.85 | 12.20 | 12.90 | 0.00 | - | - | 11 | 0.00% |
| LC220715P00035000 | 2021-12-16 10:47AM EDT | 35.00 | 12.30 | 13.80 | 14.40 | 0.00 | - | 1 | 17 | 0.00% |
| LC220715P00036000 | 2021-12-13 1:12AM EDT | 36.00 | 10.84 | 14.60 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| LC220715P00037000 | 2021-12-13 1:12AM EDT | 37.00 | 12.66 | 15.70 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| LC220715P00039000 | 2021-12-17 11:39AM EDT | 39.00 | 17.70 | 17.20 | 18.10 | 0.00 | - | 1 | 1 | 0.00% |
| LC220715P00040000 | 2021-12-13 4:47PM EDT | 40.00 | 16.10 | 18.20 | 18.70 | 0.00 | - | 1 | 12 | 0.00% |
| LC220715P00042000 | 2021-12-16 4:39PM EDT | 42.00 | 19.92 | 20.00 | 20.90 | 0.00 | - | - | 1 | 0.00% |
| LC220715P00045000 | 2021-12-13 4:49PM EDT | 45.00 | 20.38 | 22.80 | 23.60 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
