LendingClub Corporation (LC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 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 | 2024-06-12 10:26AM EDT | 5.00 | 4.10 | 3.50 | 5.00 | 0.00 | - | 1 | 141 | 111.72% |
| LC250117C00006000 | 2024-05-01 10:09AM EDT | 6.00 | 3.42 | 3.30 | 3.70 | 0.00 | - | - | 2 | 99.32% |
| LC250117C00007000 | 2024-05-20 1:15PM EDT | 7.00 | 3.10 | 2.05 | 3.30 | 0.00 | - | 2 | 8 | 83.11% |
| LC250117C00008000 | 2024-06-14 2:18PM EDT | 8.00 | 1.50 | 1.45 | 1.60 | -0.15 | -9.09% | 1 | 642 | 53.81% |
| LC250117C00009000 | 2024-06-12 10:24AM EDT | 9.00 | 1.35 | 1.00 | 1.15 | 0.00 | - | 20 | 133 | 51.90% |
| LC250117C00010000 | 2024-06-14 12:25PM EDT | 10.00 | 0.75 | 0.70 | 0.80 | -0.05 | -6.25% | 2 | 2,786 | 50.98% |
| LC250117C00011000 | 2024-06-14 10:09AM EDT | 11.00 | 0.54 | 0.45 | 0.55 | +0.01 | +1.89% | 25 | 195 | 51.76% |
| LC250117C00012000 | 2024-06-05 12:31PM EDT | 12.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 475 | 970 | 52.25% |
| LC250117C00013000 | 2024-05-21 9:45AM EDT | 13.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 2 | 23 | 53.13% |
| LC250117C00015000 | 2024-06-13 9:35AM EDT | 15.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 5 | 2,092 | 50.59% |
| LC250117C00016000 | 2024-06-13 9:35AM EDT | 16.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 5 | 5 | 51.95% |
| LC250117C00017000 | 2024-05-14 10:42AM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 25.00% |
| LC250117C00020000 | 2024-06-06 12:54PM EDT | 20.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 1,211 | 67.38% |
| 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 | 68.36% |
PutsforJanuary 17, 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 | 117.58% |
| LC250117P00005000 | 2024-06-11 9:32AM EDT | 5.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 32 | 983 | 55.08% |
| LC250117P00006000 | 2024-05-17 10:32AM EDT | 6.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 5 | 48 | 50.49% |
| LC250117P00007000 | 2024-06-14 3:18PM EDT | 7.00 | 0.59 | 0.50 | 0.60 | +0.07 | +13.46% | 7 | 316 | 49.22% |
| LC250117P00008000 | 2024-06-12 12:20PM EDT | 8.00 | 0.83 | 0.90 | 1.00 | 0.00 | - | 1 | 1,345 | 46.68% |
| LC250117P00009000 | 2024-06-13 3:12PM EDT | 9.00 | 1.40 | 1.45 | 1.55 | 0.00 | - | 1 | 2 | 45.12% |
| LC250117P00010000 | 2024-06-03 10:50AM EDT | 10.00 | 2.00 | 2.10 | 2.20 | 0.00 | - | 2 | 44 | 42.77% |
| LC250117P00011000 | 2024-05-31 3:53PM EDT | 11.00 | 2.55 | 2.85 | 2.95 | 0.00 | - | 8 | 8 | 40.14% |
| LC250117P00012000 | 2024-05-31 10:48AM EDT | 12.00 | 3.44 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 49.71% |
| LC250117P00015000 | 2024-06-03 3:32PM EDT | 15.00 | 6.40 | 5.20 | 8.20 | 0.00 | - | 1 | 1 | 119.63% |
| LC250117P00017000 | 2023-06-29 3:42PM EDT | 17.00 | 7.30 | 8.40 | 8.90 | 0.00 | - | 1 | 1 | 68.36% |
| 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 | 118.16% |
| 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.