LC - LendingClub Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LC190719C000005002019-06-10 12:11AM EDT0.502.612.452.700.00-410.00%
LC190719C000010002019-06-10 12:11AM EDT1.002.472.002.150.00-640.00%
LC190719C000015002019-06-07 11:02AM EDT1.501.801.451.650.00-190.00%
LC190719C000020002019-06-24 10:23AM EDT2.000.950.951.150.00-450.00%
LC190719C000025002019-06-28 3:03PM EDT2.500.750.450.650.00-682890.00%
LC190719C000030002019-07-05 3:41PM EDT3.000.200.100.20+0.06+42.86%21,3390.00%
LC190719C000035002019-07-02 9:41AM EDT3.500.010.050.050.00-14,2070.00%
LC190719C000040002019-07-01 12:58PM EDT4.000.030.000.050.00-13,6500.00%
LC190719C000045002019-07-05 1:12PM EDT4.500.020.000.05-0.03-60.00%222890.00%
LC190719C000050002019-06-10 12:11AM EDT5.000.100.000.050.00-0500.00%
LC190719C000060002019-06-10 12:11AM EDT6.000.090.000.050.00-0500.00%
LC190719C000150002019-07-19 3:08PM EDT15.000.150.150.50-1.15-88.46%1259.38%
LC190719C000160002019-07-15 2:18PM EDT16.000.300.050.100.00-10013299.22%
LC190719C000170002019-07-16 11:48AM EDT17.000.050.000.050.00-379131.25%
LC190719C000180002019-07-09 3:27PM EDT18.000.100.000.650.00--20362.50%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LC190719P000015002019-06-07 11:02AM EDT1.500.050.000.050.00-112,050.00%
LC190719P000020002019-06-11 11:31AM EDT2.000.040.000.050.00-2507701,787.50%
LC190719P000025002019-06-24 10:44AM EDT2.500.050.000.050.00-14951,587.50%
LC190719P000030002019-07-05 3:45PM EDT3.000.090.050.10-0.01-10.00%349491,700.00%
LC190719P000035002019-07-03 10:03AM EDT3.500.450.350.500.00-21,5922,312.50%
LC190719P000040002019-05-23 2:27PM EDT4.000.951.051.350.00-254573,096.88%
LC190719P000045002019-06-07 11:02AM EDT4.501.451.351.500.00-3213,065.63%
LC190719P000050002019-05-29 10:01AM EDT5.001.901.902.100.00-903,367.19%
LC190719P000060002019-06-07 11:02AM EDT6.002.702.853.000.00--03,632.81%
LC190719P000160002019-07-19 12:24PM EDT16.000.450.600.90+0.05+12.50%34123.44%