NYSE - Nasdaq Real Time Price • USD
LendingClub Corporation (LC)
As of 10:23 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240517C00004000 | 4/22/2024 7:43 PM | 4 | 4.08 | 4.10 | 4.30 | 0.00 | 0.00% | 1 | 9 | 190.63% |
| LC240517C00005000 | 4/22/2024 7:43 PM | 5 | 3.08 | 3.10 | 3.30 | 0.00 | 0.00% | 1 | 64 | 139.06% |
| LC240517C00006000 | 4/11/2024 7:17 PM | 6 | 2.35 | 2.10 | 2.35 | 0.00 | 0.00% | 5 | 7 | 62.50% |
| LC240517C00007000 | 4/23/2024 1:39 PM | 7 | 1.43 | 1.35 | 1.40 | 0.00 | 0.00% | 1 | 24 | 74.22% |
| LC240517C00008000 | 4/23/2024 7:26 PM | 8 | 0.67 | 0.65 | 0.70 | 0.00 | 0.00% | 15 | 143 | 67.77% |
| LC240517C00009000 | 4/23/2024 5:44 PM | 9 | 0.27 | 0.25 | 0.30 | 0.00 | 0.00% | 54 | 276 | 66.60% |
| LC240517C00010000 | 4/23/2024 4:28 PM | 10 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 19 | 547 | 62.11% |
| LC240517C00011000 | 4/23/2024 3:19 PM | 11 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 200 | 1,448 | 64.84% |
| LC240517C00012000 | 4/10/2024 7:45 PM | 12 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 233 | 158.20% |
| LC240517C00013000 | 4/10/2024 7:50 PM | 13 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 121 | 176.95% |
| LC240517C00014000 | 3/27/2024 5:06 PM | 14 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 193.36% |
| LC240517C00015000 | 4/1/2024 7:55 PM | 15 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 208.20% |
| LC240517C00016000 | 3/20/2024 3:17 PM | 16 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 22 | 221.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LC240517P00006000 | 4/19/2024 5:43 PM | 6 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 36 | 84.38% |
| LC240517P00007000 | 4/22/2024 6:17 PM | 7 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 229 | 323 | 67.19% |
| LC240517P00008000 | 4/23/2024 7:21 PM | 8 | 0.46 | 0.40 | 0.50 | 0.00 | 0.00% | 10 | 114 | 66.41% |
| LC240517P00009000 | 4/19/2024 6:35 PM | 9 | 1.33 | 1.00 | 1.05 | 0.00 | 0.00% | 1 | 4 | 62.11% |
| LC240517P00010000 | 3/27/2024 6:12 PM | 10 | 1.67 | 1.80 | 1.90 | 0.00 | 0.00% | 5 | 5 | 59.77% |
Related Tickers
UPST Upstart Holdings, Inc.
23.33
+1.70%
FCFS FirstCash Holdings, Inc.
132.42
-0.06%
SLM SLM Corporation
22.00
+0.30%
ENVA Enova International, Inc.
64.04
-0.44%
WRLD World Acceptance Corporation
138.70
-0.36%
QFIN Qifu Technology, Inc.
18.92
+2.19%
SYF Synchrony Financial
43.96
+2.57%
OPFI OppFi Inc.
3.0100
-0.99%
OPRT Oportun Financial Corporation
3.2750
+3.97%
GDOT Green Dot Corporation
8.84
-0.45%