LC - LendingClub Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LC200117C000010002019-06-28 3:32PM EDT1.002.352.002.200.00-210.00%
LC200117C000015002019-06-07 11:02AM EDT1.502.251.251.800.00-1180.00%
LC200117C000020002019-06-28 3:43PM EDT2.001.351.101.250.00-31070.00%
LC200117C000025002019-06-07 11:02AM EDT2.501.100.750.900.00-35070.00%
LC200117C000030002019-07-01 10:40AM EDT3.000.600.400.600.00-25740.00%
LC200117C000035002019-06-28 9:45AM EDT3.500.300.250.300.00-216810.00%
LC200117C000040002019-06-28 2:34PM EDT4.000.200.100.250.00-2011,6620.00%
LC200117C000045002019-06-28 2:37PM EDT4.500.100.100.150.00-2008500.00%
LC200117C000050002019-06-07 11:02AM EDT5.000.140.000.100.00-181,0460.00%
LC200117C000055002019-06-03 3:04PM EDT5.500.050.000.100.00-451,7690.00%
LC200117C000070002019-06-07 11:02AM EDT7.000.040.000.050.00-57600.00%
LC200117C000100002019-08-19 2:21PM EDT10.004.263.904.100.00-2058.01%
LC200117C000120002019-08-19 2:21PM EDT12.002.792.552.700.00-2054.98%
LC200117C000140002019-08-05 1:31PM EDT14.002.151.451.600.00-27050.54%
LC200117C000150002019-08-07 11:46AM EDT15.001.201.101.200.00-1051.27%
LC200117C000160002019-08-21 11:05AM EDT16.000.850.750.90-0.95-52.78%100050.64%
LC200117C000170002019-08-16 1:26PM EDT17.000.700.550.700.00-46051.22%
LC200117C000180002019-08-16 11:22AM EDT18.000.500.400.500.00-4050.10%
LC200117C000190002019-08-06 3:43PM EDT19.000.350.250.400.00--051.22%
LC200117C000200002019-08-21 10:39AM EDT20.000.250.200.00-0.41-62.12%5012.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LC200117P000020002019-06-07 11:02AM EDT2.000.100.050.150.00-377177.34%
LC200117P000025002019-07-02 11:41AM EDT2.500.150.150.250.00-14721,839182.03%
LC200117P000030002019-07-01 9:34AM EDT3.000.350.350.450.00-2133,332196.68%
LC200117P000035002019-06-26 12:46PM EDT3.500.810.600.800.00-1195214.06%
LC200117P000040002019-07-02 10:40AM EDT4.001.050.951.100.00-1293226.37%
LC200117P000045002019-06-04 3:22PM EDT4.501.621.351.600.00-036244.92%
LC200117P000050002019-06-10 12:11AM EDT5.002.371.752.050.00-088257.03%
LC200117P000055002019-06-10 12:11AM EDT5.503.102.252.550.00-04271.97%
LC200117P000070002019-06-10 12:11AM EDT7.003.593.804.100.00-012308.40%
LC200117P000090002019-08-06 1:48PM EDT9.000.500.000.350.00--050.20%
LC200117P000100002019-06-10 12:11AM EDT10.005.606.707.100.00-01345.41%
LC200117P000110002019-07-22 12:12AM EDT11.000.560.650.000.00--06.25%
LC200117P000120002019-08-20 9:31AM EDT12.000.980.951.050.00-1050.54%
LC200117P000130002019-08-15 11:05AM EDT13.001.451.351.500.00-1051.47%
LC200117P000140002019-08-19 3:45PM EDT14.001.891.852.000.00-10049.51%
LC200117P000150002019-07-22 10:13AM EDT15.002.002.452.600.00-2048.05%
LC200117P000160002019-07-24 2:27PM EDT16.002.503.103.300.00--047.22%
LC200117P000190002019-07-22 12:12AM EDT19.004.205.605.800.00--046.29%
LC200117P000200002019-08-09 12:44PM EDT20.005.206.406.900.00-8055.47%