LendingClub Corporation (LC)
NYSE - Nasdaq Real Time 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 | 5.10 | 5.30 | 0.00 | - | 1 | 9 | 265.63% |
| LC240517C00005000 | 2024-05-01 3:33PM EDT | 5.00 | 4.00 | 4.10 | 4.30 | 0.00 | - | 2 | 62 | 200.00% |
| LC240517C00006000 | 2024-05-08 1:28PM EDT | 6.00 | 3.05 | 3.10 | 3.30 | -0.04 | -1.29% | 1 | 8 | 146.88% |
| LC240517C00007000 | 2024-05-08 9:54AM EDT | 7.00 | 1.85 | 2.10 | 2.30 | -0.33 | -15.14% | 4 | 25 | 101.56% |
| LC240517C00008000 | 2024-05-08 1:55PM EDT | 8.00 | 0.95 | 0.75 | 1.35 | -0.18 | -15.93% | 1 | 193 | 104.30% |
| LC240517C00009000 | 2024-05-08 3:38PM EDT | 9.00 | 0.37 | 0.30 | 0.40 | +0.07 | +23.33% | 59 | 376 | 51.17% |
| LC240517C00010000 | 2024-05-08 3:38PM EDT | 10.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 7 | 1,050 | 59.77% |
| LC240517C00011000 | 2024-05-06 11:47AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,645 | 67.97% |
| LC240517C00012000 | 2024-04-10 3:45PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 233 | 92.19% |
| LC240517C00013000 | 2024-05-02 3:16PM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 224.61% |
| LC240517C00014000 | 2024-05-01 2:01PM EDT | 14.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 207.03% |
| LC240517C00015000 | 2024-04-01 3:55PM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 243.36% |
| LC240517C00016000 | 2024-03-20 11:17AM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 296.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240517P00006000 | 2024-05-03 9:30AM EDT | 6.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 25 | 32 | 179.69% |
| LC240517P00007000 | 2024-05-02 10:34AM EDT | 7.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 334 | 135.94% |
| LC240517P00008000 | 2024-05-07 12:00PM EDT | 8.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 9 | 106 | 108.98% |
| LC240517P00009000 | 2024-05-07 12:00PM EDT | 9.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 1 | 89 | 46.09% |
| LC240517P00010000 | 2024-05-07 1:17PM EDT | 10.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 1 | 6 | 52.34% |
© 2024 Yahoo. All rights reserved.