NYSE - Delayed Quote • USD
LendingClub Corporation (LC)
At close: May 3 at 4:00 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240517C00004000 | 5/1/2024 3:49 PM | 4 | 4.50 | 5.20 | 5.40 | 0.00 | 0.00% | 1 | 9 | 212.50% |
| LC240517C00005000 | 5/1/2024 7:33 PM | 5 | 4.00 | 4.20 | 4.50 | 0.00 | 0.00% | 2 | 62 | 203.13% |
| LC240517C00006000 | 5/2/2024 1:44 PM | 6 | 3.09 | 3.10 | 4.50 | 0.00 | 0.00% | 1 | 8 | 288.28% |
| LC240517C00007000 | 5/3/2024 1:40 PM | 7 | 2.45 | 2.25 | 3.60 | 0.45 | 22.50% | 1 | 32 | 242.97% |
| LC240517C00008000 | 5/3/2024 7:44 PM | 8 | 1.36 | 0.70 | 1.40 | 0.01 | 0.74% | 93 | 230 | 78.91% |
| LC240517C00009000 | 5/3/2024 4:58 PM | 9 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 54 | 274 | 55.27% |
| LC240517C00010000 | 5/3/2024 6:40 PM | 10 | 0.11 | 0.05 | 0.15 | 0.01 | 10.00% | 866 | 1,176 | 55.08% |
| LC240517C00011000 | 5/2/2024 7:49 PM | 11 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,644 | 54.69% |
| LC240517C00012000 | 4/10/2024 7:45 PM | 12 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 233 | 75.00% |
| LC240517C00013000 | 5/2/2024 7:16 PM | 13 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 119 | 124.22% |
| LC240517C00014000 | 5/1/2024 6:01 PM | 14 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| LC240517C00015000 | 4/1/2024 7:55 PM | 15 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 4 | 201.56% |
| LC240517C00016000 | 3/20/2024 3:17 PM | 16 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 22 | 246.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240517P00006000 | 5/3/2024 1:30 PM | 6 | 0.35 | 0.00 | 0.15 | 0.27 | 337.50% | 25 | 37 | 154.69% |
| LC240517P00007000 | 5/2/2024 2:34 PM | 7 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 334 | 159.38% |
| LC240517P00008000 | 5/3/2024 1:30 PM | 8 | 0.40 | 0.00 | 0.05 | 0.36 | 900.00% | 25 | 106 | 50.78% |
| LC240517P00009000 | 5/3/2024 4:19 PM | 9 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 5 | 84 | 44.92% |
| LC240517P00010000 | 5/1/2024 7:47 PM | 10 | 1.05 | 0.75 | 0.85 | 0.00 | 0.00% | 3 | 5 | 51.56% |
Related Tickers
UPST Upstart Holdings, Inc.
24.15
+2.72%
SOFI SoFi Technologies, Inc.
6.96
-0.43%
ALLY Ally Financial Inc.
39.37
+1.47%
OMF OneMain Holdings, Inc.
51.20
+0.77%
OCSL Oaktree Specialty Lending Corporation
19.30
+0.05%
PYPL PayPal Holdings, Inc.
65.70
-1.91%
GDOT Green Dot Corporation
9.22
-1.07%
OPFI OppFi Inc.
2.7600
-0.72%
OBDC Blue Owl Capital Corporation
16.02
-0.12%
SYF Synchrony Financial
45.60
+1.33%