UK Markets open in 7 hrs 4 mins

LendingClub Corporation (LC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.14-0.62 (-4.86%)
At close: 04:00PM EDT
12.40 +0.25 (+2.10%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220715C000150002022-01-03 10:41AM EDT15.0011.409.109.900.00-1051,198.05%
LC220715C000160002021-12-30 2:48PM EDT16.0010.908.509.100.00-131,087.50%
LC220715C000200002022-01-04 4:25PM EDT20.008.096.406.900.00-130196850.39%
LC220715C000220002022-01-05 3:37PM EDT22.006.105.306.00-1.30-17.57%5018764.84%
LC220715C000230002022-01-05 3:44PM EDT23.005.605.005.50-1.73-23.60%1,1725735.16%
LC220715C000240002022-01-05 3:37PM EDT24.005.304.605.20-1.10-17.19%9021711.13%
LC220715C000250002022-01-05 3:33PM EDT25.004.804.204.70-1.05-17.95%1346677.34%
LC220715C000260002021-12-31 1:54PM EDT26.005.223.904.400.00-56658.79%
LC220715C000270002021-12-21 3:46PM EDT27.004.963.604.200.00-45644.53%
LC220715C000280002022-01-05 12:22PM EDT28.004.443.303.80-0.46-9.39%311620.51%
LC220715C000290002021-12-14 1:28PM EDT29.005.503.203.700.00-1011620.12%
LC220715C000300002022-01-05 11:00AM EDT30.004.232.853.70+0.03+0.71%134612.11%
LC220715C000310002021-12-22 10:38AM EDT31.004.202.703.200.00-22589.26%
LC220715C000320002021-12-14 1:56PM EDT32.004.502.453.000.00-69575.59%
LC220715C000330002021-12-30 2:49PM EDT33.003.802.302.800.00--1566.21%
LC220715C000340002022-01-04 12:44PM EDT34.003.282.152.650.00-414558.79%
LC220715C000350002021-12-28 1:34PM EDT35.003.201.952.450.00-20117545.90%
LC220715C000360002021-12-28 1:27PM EDT36.003.001.902.300.00-113542.58%
LC220715C000370002021-12-16 3:24PM EDT37.003.001.752.200.00-125536.33%
LC220715C000380002021-12-29 3:43PM EDT38.002.321.602.250.00-424537.31%
LC220715C000390002021-12-13 4:31PM EDT39.003.601.401.900.00-110514.26%
LC220715C000400002022-01-05 11:27AM EDT40.002.101.451.85+0.10+5.00%1084519.92%
LC220715C000410002021-12-22 11:42AM EDT41.002.651.301.750.00-12511.72%
LC220715C000420002021-12-28 4:23PM EDT42.002.101.201.700.00-45508.79%
LC220715C000430002021-12-13 4:27PM EDT43.003.001.301.600.00--1513.87%
LC220715C000440002021-12-01 10:38AM EDT44.006.550.000.000.00--050.00%
LC220715C000450002021-12-28 12:32PM EDT45.001.841.051.650.00-517512.31%
LC220715C000490002022-01-05 4:45PM EDT49.001.050.901.20-0.25-19.23%4221493.56%
LC220715C000500002021-12-29 1:42PM EDT50.001.240.851.400.00-104,911507.42%
LC220715C000550002021-12-08 11:50AM EDT55.003.100.550.900.00-4038471.09%
LC220715C000600002021-12-22 12:22PM EDT60.001.020.500.800.00-2139476.17%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220715P000150002021-12-21 2:25PM EDT15.001.651.251.700.00--60.00%
LC220715P000160002021-12-22 12:22PM EDT16.001.681.702.050.00--10.00%
LC220715P000200002022-01-05 12:18PM EDT20.003.193.403.70-0.29-8.33%420.00%
LC220715P000210002021-12-17 12:41PM EDT21.004.233.704.300.00-110.00%
LC220715P000220002022-01-05 4:28PM EDT22.004.604.404.90-0.65-12.38%120.00%
LC220715P000230002021-12-31 12:54PM EDT23.004.805.005.400.00-17200.00%
LC220715P000240002022-01-04 12:22PM EDT24.005.115.506.300.00-31190.00%
LC220715P000250002021-12-31 11:26AM EDT25.005.996.206.800.00-16270.00%
LC220715P000260002022-01-05 11:20AM EDT26.006.436.807.40+0.03+0.47%10220.00%
LC220715P000280002022-01-05 10:40AM EDT28.007.508.308.80-0.60-7.41%140.00%
LC220715P000290002021-12-13 1:12AM EDT29.007.199.109.600.00--20.00%
LC220715P000300002022-01-05 10:30AM EDT30.009.009.8010.50-0.55-5.76%1250.00%
LC220715P000310002022-01-04 12:22PM EDT31.009.7210.5011.100.00-3240.00%
LC220715P000330002021-12-29 11:00AM EDT33.0011.8512.2012.900.00--110.00%
LC220715P000350002021-12-16 10:47AM EDT35.0012.3013.8014.400.00-1170.00%
LC220715P000360002021-12-13 1:12AM EDT36.0010.8414.6015.300.00--10.00%
LC220715P000370002021-12-13 1:12AM EDT37.0012.6615.7016.100.00--10.00%
LC220715P000390002021-12-17 11:39AM EDT39.0017.7017.2018.100.00-110.00%
LC220715P000400002021-12-13 4:47PM EDT40.0016.1018.2018.700.00-1120.00%
LC220715P000420002021-12-16 4:39PM EDT42.0019.9220.0020.900.00--10.00%
LC220715P000450002021-12-13 4:49PM EDT45.0020.3822.8023.600.00--10.00%