UK Markets closed

LendingClub Corporation (LC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.24-2.16 (-6.88%)
At close: 04:00PM EST
29.60 +0.36 (+1.23%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220121C000050002021-06-02 8:30AM EST5.0011.2015.0015.400.00-250.00%
LC220121C000060002021-06-22 1:10PM EST6.0012.9813.2015.200.00-140.00%
LC220121C000070002021-05-16 11:06PM EST7.006.380.000.000.00--00.00%
LC220121C000090002021-05-25 8:46AM EST9.006.4511.1011.400.00-150.00%
LC220121C000100002021-06-16 10:14AM EST10.008.4010.1010.500.00-4290.00%
LC220121C000130002021-06-10 9:51AM EST13.007.457.808.100.00-1900.00%
LC220121C000150002021-06-21 12:48PM EST15.006.106.406.700.00-36480.00%
LC220121C000160002021-06-14 1:26PM EST16.005.565.806.000.00-1650.00%
LC220121C000170002021-06-23 2:51PM EST17.004.895.205.500.00-71970.00%
LC220121C000180002021-06-22 2:19PM EST18.004.434.705.000.00-25750.00%
LC220121C000210002021-06-22 10:51AM EST21.002.843.203.600.00-20210.00%
LC220121C000250002021-06-22 2:15PM EST25.001.902.052.300.00-102,2950.00%
LC220121C000270002021-06-08 2:52PM EST27.001.551.651.900.00-13070.00%
LC220121C000300002021-06-21 2:01PM EST30.001.100.901.350.00-15029539.36%
LC220121C000320002021-06-18 11:10AM EST32.000.800.901.100.00-210149.51%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LC220121P000070002021-05-26 10:49AM EST7.000.350.050.000.00--10165.63%
LC220121P000080002021-06-18 12:46PM EST8.000.300.100.300.00-33207.81%
LC220121P000090002021-05-27 2:05PM EST9.000.700.200.400.00--2206.64%
LC220121P000120002021-06-08 2:46PM EST12.000.700.600.75-0.45-39.13%16196.88%
LC220121P000130002021-06-16 9:04AM EST13.001.350.851.000.00-1073199.90%
LC220121P000170002021-04-28 1:17PM EST17.004.904.204.500.00-35292.38%
LC220121P000180002021-06-16 10:59AM EST18.003.592.653.000.00-99214.06%
LC220121P000200002021-04-18 11:07PM EST20.007.290.000.000.00--025.00%
LC220121P000210002021-06-02 1:00PM EST21.006.704.304.600.00--1223.05%