NYSE - Delayed Quote • USD
LendingClub Corporation (LC)
At close: 4:00 PM EDT
After hours: 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240419C00002000 | 12/19/2023 7:37 PM | 2 | 6.64 | 5.50 | 6.20 | 0.00 | 0.00% | 5 | 0 | 2,387.50% |
| LC240419C00003000 | 3/11/2024 6:11 PM | 3 | 5.00 | 4.30 | 5.50 | 0.00 | 0.00% | 1 | 24 | 50.00% |
| LC240419C00004000 | 4/19/2024 7:48 PM | 4 | 3.78 | 2.70 | 4.50 | 0.24 | 6.78% | 1 | 29 | 1,695.31% |
| LC240419C00005000 | 4/19/2024 7:38 PM | 5 | 2.81 | 1.80 | 3.50 | 0.12 | 4.46% | 16 | 88 | 1,279.69% |
| LC240419C00006000 | 3/26/2024 5:24 PM | 6 | 2.63 | 1.55 | 2.25 | 0.00 | 0.00% | 2 | 55 | 50.00% |
| LC240419C00007000 | 4/19/2024 7:57 PM | 7 | 0.89 | 0.80 | 1.35 | -0.06 | -6.32% | 26 | 324 | 323.44% |
| LC240419C00008000 | 4/19/2024 3:41 PM | 8 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 2,075 | 54.69% |
| LC240419C00009000 | 4/19/2024 3:41 PM | 9 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 2 | 3,061 | 171.88% |
| LC240419C00010000 | 4/10/2024 3:04 PM | 10 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 801 | 268.75% |
| LC240419C00011000 | 4/19/2024 5:34 PM | 11 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 383 | 406.25% |
| LC240419C00012000 | 2/13/2024 2:30 PM | 12 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1,184 | 625.00% |
| LC240419C00013000 | 4/19/2024 7:57 PM | 13 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 9 | 17 | 487.50% |
| LC240419C00014000 | 1/3/2024 6:51 PM | 14 | 0.13 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 885.94% |
| LC240419C00015000 | 4/19/2024 7:38 PM | 15 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 7 | 10 | 600.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240419P00004000 | 12/8/2023 6:50 PM | 4 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LC240419P00005000 | 1/25/2024 4:17 PM | 5 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 28 | 493.75% |
| LC240419P00006000 | 4/18/2024 7:59 PM | 6 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,082 | 321.88% |
| LC240419P00007000 | 4/18/2024 7:59 PM | 7 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 732 | 301.56% |
| LC240419P00008000 | 4/19/2024 7:48 PM | 8 | 0.16 | 0.00 | 0.20 | -0.14 | -46.67% | 34 | 443 | 87.50% |
| LC240419P00009000 | 4/19/2024 7:07 PM | 9 | 1.17 | 0.10 | 1.65 | 0.19 | 19.39% | 15 | 51 | 573.44% |
| LC240419P00010000 | 2/22/2024 2:31 PM | 10 | 1.94 | 1.50 | 1.65 | 0.00 | 0.00% | 1 | 40 | 0.00% |
Related Tickers
UPST Upstart Holdings, Inc.
21.87
-1.97%
ALLY Ally Financial Inc.
39.05
+0.88%
WRLD World Acceptance Corporation
133.37
+0.79%
LPRO Open Lending Corporation
4.6600
+0.65%
GDOT Green Dot Corporation
8.51
+1.07%
OPFI OppFi Inc.
2.9900
+3.82%
OCSL Oaktree Specialty Lending Corporation
19.74
+1.33%
FCFS FirstCash Holdings, Inc.
130.41
+1.31%
WU The Western Union Company
13.02
+0.70%
ENVA Enova International, Inc.
60.71
+1.88%