LendingClub Corporation (LC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC220121C00005000 | 2021-06-02 8:30AM EST | 5.00 | 11.20 | 15.00 | 15.40 | 0.00 | - | 2 | 5 | 0.00% |
| LC220121C00006000 | 2021-06-22 1:10PM EST | 6.00 | 12.98 | 13.20 | 15.20 | 0.00 | - | 1 | 4 | 0.00% |
| LC220121C00007000 | 2021-05-16 11:06PM EST | 7.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LC220121C00009000 | 2021-05-25 8:46AM EST | 9.00 | 6.45 | 11.10 | 11.40 | 0.00 | - | 1 | 5 | 0.00% |
| LC220121C00010000 | 2021-06-16 10:14AM EST | 10.00 | 8.40 | 10.10 | 10.50 | 0.00 | - | 4 | 29 | 0.00% |
| LC220121C00013000 | 2021-06-10 9:51AM EST | 13.00 | 7.45 | 7.80 | 8.10 | 0.00 | - | 1 | 90 | 0.00% |
| LC220121C00015000 | 2021-06-21 12:48PM EST | 15.00 | 6.10 | 6.40 | 6.70 | 0.00 | - | 36 | 48 | 0.00% |
| LC220121C00016000 | 2021-06-14 1:26PM EST | 16.00 | 5.56 | 5.80 | 6.00 | 0.00 | - | 1 | 65 | 0.00% |
| LC220121C00017000 | 2021-06-23 2:51PM EST | 17.00 | 4.89 | 5.20 | 5.50 | 0.00 | - | 7 | 197 | 0.00% |
| LC220121C00018000 | 2021-06-22 2:19PM EST | 18.00 | 4.43 | 4.70 | 5.00 | 0.00 | - | 25 | 75 | 0.00% |
| LC220121C00021000 | 2021-06-22 10:51AM EST | 21.00 | 2.84 | 3.20 | 3.60 | 0.00 | - | 20 | 21 | 0.00% |
| LC220121C00025000 | 2021-06-22 2:15PM EST | 25.00 | 1.90 | 2.05 | 2.30 | 0.00 | - | 10 | 2,295 | 0.00% |
| LC220121C00027000 | 2021-06-08 2:52PM EST | 27.00 | 1.55 | 1.65 | 1.90 | 0.00 | - | 1 | 307 | 0.00% |
| LC220121C00030000 | 2021-06-21 2:01PM EST | 30.00 | 1.10 | 0.90 | 1.35 | 0.00 | - | 150 | 295 | 39.36% |
| LC220121C00032000 | 2021-06-18 11:10AM EST | 32.00 | 0.80 | 0.90 | 1.10 | 0.00 | - | 2 | 101 | 49.51% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC220121P00007000 | 2021-05-26 10:49AM EST | 7.00 | 0.35 | 0.05 | 0.00 | 0.00 | - | - | 10 | 165.63% |
| LC220121P00008000 | 2021-06-18 12:46PM EST | 8.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 3 | 3 | 207.81% |
| LC220121P00009000 | 2021-05-27 2:05PM EST | 9.00 | 0.70 | 0.20 | 0.40 | 0.00 | - | - | 2 | 206.64% |
| LC220121P00012000 | 2021-06-08 2:46PM EST | 12.00 | 0.70 | 0.60 | 0.75 | -0.45 | -39.13% | 1 | 6 | 196.88% |
| LC220121P00013000 | 2021-06-16 9:04AM EST | 13.00 | 1.35 | 0.85 | 1.00 | 0.00 | - | 10 | 73 | 199.90% |
| LC220121P00017000 | 2021-04-28 1:17PM EST | 17.00 | 4.90 | 4.20 | 4.50 | 0.00 | - | 3 | 5 | 292.38% |
| LC220121P00018000 | 2021-06-16 10:59AM EST | 18.00 | 3.59 | 2.65 | 3.00 | 0.00 | - | 9 | 9 | 214.06% |
| LC220121P00020000 | 2021-04-18 11:07PM EST | 20.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LC220121P00021000 | 2021-06-02 1:00PM EST | 21.00 | 6.70 | 4.30 | 4.60 | 0.00 | - | - | 1 | 223.05% |
© 2021 Yahoo. All rights reserved.
