LendingClub Corporation (LC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240517C00004000 | 2024-05-01 11:49AM EDT | 4.00 | 4.50 | 4.30 | 5.50 | 0.00 | - | 1 | 9 | 318.75% |
| LC240517C00005000 | 2024-05-01 3:33PM EDT | 5.00 | 4.00 | 4.30 | 4.50 | 0.00 | - | 2 | 62 | 198.44% |
| LC240517C00006000 | 2024-05-02 9:44AM EDT | 6.00 | 3.09 | 2.10 | 3.50 | +0.74 | +31.49% | 1 | 7 | 187.50% |
| LC240517C00007000 | 2024-05-01 9:41AM EDT | 7.00 | 2.00 | 1.10 | 2.45 | +0.20 | +11.11% | 2 | 32 | 121.88% |
| LC240517C00008000 | 2024-05-02 3:42PM EDT | 8.00 | 1.35 | 0.40 | 2.65 | +0.18 | +15.38% | 68 | 234 | 94.14% |
| LC240517C00009000 | 2024-05-02 3:48PM EDT | 9.00 | 0.55 | 0.50 | 0.60 | +0.15 | +37.50% | 19 | 273 | 55.86% |
| LC240517C00010000 | 2024-05-02 3:46PM EDT | 10.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 83 | 1,150 | 51.17% |
| LC240517C00011000 | 2024-05-02 3:16PM EDT | 11.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 1,642 | 50.78% |
| LC240517C00012000 | 2024-04-10 3:45PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 233 | 71.09% |
| LC240517C00013000 | 2024-05-02 3:16PM EDT | 13.00 | 0.04 | 0.00 | 0.15 | +0.02 | +100.00% | 1 | 119 | 110.16% |
| LC240517C00014000 | 2024-05-01 2:01PM EDT | 14.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 163.28% |
| LC240517C00015000 | 2024-04-01 3:55PM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 192.97% |
| LC240517C00016000 | 2024-03-20 11:17AM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 236.33% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240517P00006000 | 2024-04-30 9:33AM EDT | 6.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 120.31% |
| LC240517P00007000 | 2024-05-02 10:34AM EDT | 7.00 | 0.01 | 0.00 | 0.35 | -0.04 | -80.00% | 1 | 334 | 137.50% |
| LC240517P00008000 | 2024-05-02 3:15PM EDT | 8.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 14 | 103 | 50.00% |
| LC240517P00009000 | 2024-05-02 12:53PM EDT | 9.00 | 0.35 | 0.15 | 0.25 | -0.05 | -12.50% | 59 | 85 | 53.13% |
| LC240517P00010000 | 2024-05-01 3:47PM EDT | 10.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 3 | 5 | 55.86% |
© 2024 Yahoo. All rights reserved.