LendingClub Corporation (LC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC250117C00003000 | 2024-04-08 9:30AM EDT | 3.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| LC250117C00005000 | 2024-06-21 9:51AM EDT | 5.00 | 2.70 | 3.40 | 3.60 | 0.00 | - | 1 | 140 | 69.34% |
| LC250117C00006000 | 2024-05-01 10:09AM EDT | 6.00 | 3.42 | 3.30 | 3.70 | 0.00 | - | - | 2 | 108.59% |
| LC250117C00007000 | 2024-05-20 1:15PM EDT | 7.00 | 3.10 | 2.00 | 2.10 | 0.00 | - | 2 | 8 | 60.64% |
| LC250117C00008000 | 2024-06-24 10:09AM EDT | 8.00 | 1.35 | 1.35 | 1.70 | 0.00 | - | 2 | 641 | 59.08% |
| LC250117C00009000 | 2024-06-21 12:36PM EDT | 9.00 | 0.88 | 0.95 | 1.05 | 0.00 | - | 1 | 134 | 53.22% |
| LC250117C00010000 | 2024-06-25 9:57AM EDT | 10.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 7 | 2,713 | 50.49% |
| LC250117C00011000 | 2024-06-18 1:19PM EDT | 11.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 45 | 221 | 50.59% |
| LC250117C00012000 | 2024-06-24 10:59AM EDT | 12.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 3 | 971 | 50.00% |
| LC250117C00013000 | 2024-06-20 3:02PM EDT | 13.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 5 | 28 | 53.13% |
| LC250117C00014000 | 2024-06-17 2:55PM EDT | 14.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 1 | 54.88% |
| LC250117C00015000 | 2024-06-21 3:50PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 2,100 | 50.59% |
| LC250117C00016000 | 2024-06-13 9:35AM EDT | 16.00 | 0.09 | 0.05 | 0.80 | 0.00 | - | 5 | 5 | 78.71% |
| LC250117C00017000 | 2024-05-14 10:42AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 25.00% |
| LC250117C00020000 | 2024-06-25 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,211 | 25.00% |
| LC250117C00022000 | 2024-03-26 9:30AM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| LC250117C00025000 | 2024-04-15 11:09AM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 1,444 | 71.09% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC250117P00003000 | 2023-12-29 1:23PM EDT | 3.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 9 | 119.53% |
| LC250117P00004000 | 2024-06-14 2:23PM EDT | 4.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 20 | 100.20% |
| LC250117P00005000 | 2024-06-11 9:32AM EDT | 5.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 983 | 55.27% |
| LC250117P00006000 | 2024-06-21 10:49AM EDT | 6.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 10 | 58 | 50.20% |
| LC250117P00007000 | 2024-06-14 3:18PM EDT | 7.00 | 0.59 | 0.55 | 0.65 | 0.00 | - | 7 | 316 | 50.98% |
| LC250117P00008000 | 2024-06-20 3:45PM EDT | 8.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 12 | 1,346 | 47.56% |
| LC250117P00009000 | 2024-06-18 2:37PM EDT | 9.00 | 1.53 | 1.50 | 1.60 | 0.00 | - | 2 | 4 | 45.12% |
| LC250117P00010000 | 2024-06-03 10:50AM EDT | 10.00 | 2.00 | 1.85 | 3.70 | 0.00 | - | 2 | 44 | 64.16% |
| LC250117P00011000 | 2024-05-31 3:53PM EDT | 11.00 | 2.55 | 2.45 | 3.10 | 0.00 | - | 8 | 8 | 42.97% |
| LC250117P00012000 | 2024-05-31 10:48AM EDT | 12.00 | 3.44 | 3.80 | 4.00 | 0.00 | - | 1 | 2 | 43.95% |
| LC250117P00015000 | 2024-06-03 3:32PM EDT | 15.00 | 6.40 | 6.30 | 7.10 | 0.00 | - | 1 | 1 | 66.60% |
| LC250117P00017000 | 2023-06-29 3:42PM EDT | 17.00 | 7.30 | 8.40 | 8.90 | 0.00 | - | 1 | 1 | 58.20% |
| LC250117P00020000 | 2023-05-17 11:11AM EDT | 20.00 | 12.20 | 9.40 | 11.10 | 0.00 | - | 1 | 0 | 0.00% |
| LC250117P00022000 | 2022-09-29 2:58PM EDT | 22.00 | 11.20 | 9.50 | 14.50 | 0.00 | - | - | 3 | 115.72% |
| LC250117P00025000 | 2023-02-02 11:14AM EDT | 25.00 | 14.60 | 13.50 | 16.10 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.