LC - LendingClub Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LC191018C000010002019-06-07 11:02AM EDT1.002.251.952.150.00-110.00%
LC191018C000020002019-05-31 12:42PM EDT2.001.101.001.250.00-32040.00%
LC191018C000030002019-07-02 12:05PM EDT3.000.370.300.400.00-253300.00%
LC191018C000040002019-07-01 9:34AM EDT4.000.100.050.100.00-55920.00%
LC191018C000050002019-07-05 11:40AM EDT5.000.020.000.05-0.05-71.43%3640.00%
LC191018C000060002019-06-07 11:02AM EDT6.000.040.000.050.00--300.00%
LC191018C000140002019-08-13 12:37PM EDT14.001.550.700.900.00-3053.81%
LC191018C000150002019-08-19 3:34PM EDT15.000.500.400.550.00-5052.15%
LC191018C000160002019-08-16 3:14PM EDT16.000.320.150.300.00-4049.71%
LC191018C000170002019-08-13 1:48PM EDT17.000.350.050.200.00-7051.95%
LC191018C000180002019-08-08 12:06PM EDT18.000.350.000.150.00-12055.47%
LC191018C000190002019-08-08 11:35AM EDT19.000.270.000.100.00--056.64%
LC191018C000200002019-07-10 2:43PM EDT20.000.500.050.200.00--1265.82%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LC191018P000020002019-06-14 3:23PM EDT2.000.080.000.100.00-100335245.31%
LC191018P000030002019-07-02 12:05PM EDT3.000.310.250.350.00-25298284.38%
LC191018P000040002019-07-02 3:59PM EDT4.001.000.901.100.00-1748352.73%
LC191018P000050002019-06-07 11:02AM EDT5.001.331.802.100.00--30411.52%
LC191018P000100002019-08-08 5:52PM EDT10.000.400.100.200.00--058.98%
LC191018P000110002019-08-05 3:00PM EDT11.000.470.200.350.00--054.39%
LC191018P000120002019-08-02 9:30AM EDT12.000.450.400.550.00-1053.91%
LC191018P000130002019-08-16 3:56PM EDT13.000.750.750.900.00-4050.49%
LC191018P000140002019-08-15 2:38PM EDT14.001.501.251.400.00-3047.75%
LC191018P000150002019-08-06 10:57AM EDT15.002.611.852.050.00-200045.31%
LC191018P000170002019-08-15 11:12AM EDT17.003.503.403.800.00-4049.41%