Options Chain for LENDINGCLUB CORP COM NEW (LC) - $8.20 as of 4/24/2024 3:56:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 2.00 | 6.10 | 6.30 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 3.00 | 5.10 | 5.50 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 4.00 | 4.10 | 4.30 | 4.08 | 0.00 | 0.00% | 0 | 9 | 2.87 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:58 PM EST |
| 5.00 | 2.00 | 5.10 | 3.08 | 0.00 | 0.00% | 0 | 64 | 2.61 | 1.00 | 0.01 | 0.00 | 4/22/2024 | 4/24/2024 3:59:58 PM EST |
| 6.00 | 2.15 | 2.40 | 2.35 | 0.00 | 0.00% | 0 | 7 | 2.19 | 0.96 | 0.06 | 0.00 | 4/11/2024 | 4/24/2024 3:59:58 PM EST |
| 7.00 | 1.30 | 1.40 | 1.43 | 0.00 | 0.00% | 0 | 24 | 1.41 | 0.83 | 0.17 | -0.01 | 4/23/2024 | 4/24/2024 3:59:58 PM EST |
| 8.00 | 0.60 | 0.70 | 0.60 | -0.07 | -10.45% | 1 | 143 | 0.67 | 0.59 | 0.27 | -0.01 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | -0.02 | -7.41% | 2 | 276 | 0.65 | 0.33 | 0.25 | -0.01 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 10.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 547 | 0.63 | 0.16 | 0.16 | -0.01 | 4/23/2024 | 4/24/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,448 | 0.77 | 0.06 | 0.08 | 0.00 | 4/23/2024 | 4/24/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 233 | 2.17 | 0.02 | 0.03 | 0.00 | 4/10/2024 | 4/24/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 121 | 2.38 | 0.01 | 0.01 | 0.00 | 4/10/2024 | 4/24/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/24/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 22 | 2.87 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/24/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.01 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 36 | 1.03 | -0.04 | 0.06 | 0.00 | 4/19/2024 | 4/24/2024 3:59:58 PM EST |
| 7.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 323 | 0.68 | -0.17 | 0.17 | -0.01 | 4/22/2024 | 4/24/2024 3:59:58 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | -0.01 | -2.18% | 13 | 114 | 0.67 | -0.41 | 0.27 | -0.01 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 9.00 | 1.00 | 1.10 | 1.33 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.67 | 0.25 | -0.01 | 4/19/2024 | 4/24/2024 3:59:58 PM EST |
| 10.00 | 1.85 | 1.95 | 1.67 | 0.00 | 0.00% | 0 | 5 | 2.44 | -0.84 | 0.16 | -0.01 | 3/27/2024 | 4/24/2024 3:59:58 PM EST |
| 11.00 | 2.75 | 3.00 | % | 0 | 0 | 1.09 | -0.94 | 0.08 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 12.00 | 3.70 | 3.90 | % | 0 | 0 | 1.04 | -0.98 | 0.03 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 13.00 | 4.60 | 4.90 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 14.00 | 5.60 | 6.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 15.00 | 6.70 | 7.00 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 16.00 | 7.60 | 7.90 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST |