LC - LendingClub Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LC210115C000010002019-06-21 3:59PM EDT1.002.201.952.650.00-10120.00%
LC210115C000020002019-06-07 11:02AM EDT2.001.951.301.550.00-260.00%
LC210115C000025002019-06-28 1:24PM EDT2.501.251.001.250.00-11150.00%
LC210115C000030002019-07-02 1:57PM EDT3.000.820.800.950.00-43550.00%
LC210115C000035002019-07-05 12:45PM EDT3.500.650.650.70-0.05-7.14%11,3600.00%
LC210115C000040002019-07-01 3:26PM EDT4.000.540.450.600.00-51,3940.00%
LC210115C000045002019-06-26 12:01PM EDT4.500.300.350.500.00-11930.00%
LC210115C000050002019-07-05 1:35PM EDT5.000.300.250.40-0.10-25.00%100650.00%
LC210115C000070002019-06-10 12:11AM EDT7.000.600.000.650.00-090.00%
LC210115C000100002019-08-20 12:13PM EDT10.005.064.305.100.00-131554.88%
LC210115C000150002019-08-20 12:13PM EDT15.003.102.452.700.00-631353.17%
LC210115C000170002019-08-12 12:05AM EDT17.002.601.702.150.00--151.12%
LC210115C000200002019-07-30 3:46PM EDT20.002.301.101.850.00-12753.27%
LC210115C000250002019-08-23 3:57PM EDT25.000.600.600.95-0.15-20.00%20451.27%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LC210115P000010002019-06-14 9:47AM EDT1.000.100.050.200.00-1,3401,256141.02%
LC210115P000020002019-05-20 10:47AM EDT2.000.250.200.350.00-182121.29%
LC210115P000025002019-07-02 1:20PM EDT2.500.500.400.500.00-322123.24%
LC210115P000030002019-06-28 11:29AM EDT3.000.700.650.750.00-341128.13%
LC210115P000035002019-06-07 11:17AM EDT3.500.950.951.200.00-1013137.70%
LC210115P000040002019-06-07 11:17AM EDT4.001.201.301.400.00-11138.48%
LC210115P000045002019-06-07 11:17AM EDT4.501.551.651.850.00-2122144.43%
LC210115P000050002019-06-07 11:17AM EDT5.002.051.952.250.00-14146.58%
LC210115P000070002019-06-10 12:11AM EDT7.003.702.904.300.00-01152.78%
LC210115P000100002019-08-06 12:45PM EDT10.001.731.451.800.00--154.59%
LC210115P000120002019-08-21 3:10PM EDT12.002.202.352.550.00-28028250.68%
LC210115P000150002019-08-08 1:18PM EDT15.004.400.000.000.00-690.00%
LC210115P000170002019-08-07 12:39PM EDT17.004.730.000.000.00--20.00%
LC210115P000200002019-08-01 12:56PM EDT20.006.907.407.900.00--644.04%
LC210115P000220002019-07-31 1:19PM EDT22.008.208.8010.200.00--254.64%
LC210115P000250002019-08-06 3:15PM EDT25.0012.4011.9012.400.00--143.90%