LendingClub Corporation (LC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 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 | 4.90 | 5.10 | 0.00 | - | 1 | 9 | 212.50% |
| LC240517C00005000 | 2024-05-01 3:33PM EDT | 5.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 2 | 62 | 156.25% |
| LC240517C00006000 | 2024-05-02 9:44AM EDT | 6.00 | 3.09 | 2.95 | 3.10 | 0.00 | - | 1 | 8 | 139.06% |
| LC240517C00007000 | 2024-05-06 3:47PM EDT | 7.00 | 2.18 | 1.95 | 2.10 | 0.00 | - | 1 | 31 | 93.75% |
| LC240517C00008000 | 2024-05-07 2:18PM EDT | 8.00 | 1.13 | 0.90 | 1.10 | -0.08 | -6.61% | 4 | 197 | 74.61% |
| LC240517C00009000 | 2024-05-07 2:21PM EDT | 9.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 106 | 282 | 48.83% |
| LC240517C00010000 | 2024-05-07 2:21PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 10 | 1,060 | 51.95% |
| LC240517C00011000 | 2024-05-06 11:47AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,645 | 70.31% |
| LC240517C00012000 | 2024-04-10 3:45PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 233 | 93.75% |
| LC240517C00013000 | 2024-05-02 3:16PM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 222.66% |
| LC240517C00014000 | 2024-05-01 2:01PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| LC240517C00015000 | 2024-04-01 3:55PM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 239.45% |
| LC240517C00016000 | 2024-03-20 11:17AM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 291.02% |
Putsfor17 May 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 | 0.10 | 0.00 | - | 25 | 32 | 150.00% |
| LC240517P00007000 | 2024-05-02 10:34AM EDT | 7.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 334 | 154.69% |
| LC240517P00008000 | 2024-05-07 11:58AM EDT | 8.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 108 | 57.03% |
| LC240517P00009000 | 2024-05-03 12:19PM EDT | 9.00 | 0.17 | 0.20 | 0.25 | -0.03 | -15.00% | 1 | 89 | 39.45% |
| LC240517P00010000 | 2024-05-07 1:17PM EDT | 10.00 | 0.95 | 0.95 | 1.20 | -0.10 | -9.52% | 1 | 5 | 56.25% |
© 2024 Yahoo. All rights reserved.