Options Chain for LENDINGCLUB CORP COM NEW (LC) - $15.11 as of 11/20/2024 8:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.30 | 11.60 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 6.00 | 8.80 | 10.50 | 6.62 | 0.00 | 0.00% | 0 | 6 | 4.43 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:48 PM EST |
| 7.00 | 6.30 | 9.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 8.00 | 5.40 | 7.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 9.00 | 5.90 | 7.90 | 3.97 | 0.00 | 0.00% | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:48 PM EST |
| 10.00 | 5.00 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 11.00 | 4.00 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 51 | 0.84 | 0.99 | 0.02 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 3.10 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 212 | 0.77 | 0.95 | 0.05 | -0.01 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 1.95 | 2.35 | 2.11 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.87 | 0.10 | -0.01 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 1.45 | 1.55 | 1.45 | -0.10 | -6.46% | 12 | 100 | 0.47 | 0.74 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 32 | 180 | 0.44 | 0.56 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | -0.01 | -2.18% | 11 | 347 | 0.45 | 0.37 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 447 | 0.44 | 0.21 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 18.00 | 0.05 | 0.15 | 0.05 | -0.08 | -61.54% | 3 | 481 | 0.45 | 0.11 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 19.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 190 | 0.57 | 0.05 | 0.05 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.02 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 21.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.44 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 69 | 2.12 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.10 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:48 PM EST |
| 11.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 18 | 0.86 | -0.01 | 0.02 | 0.00 | 10/23/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 157 | 0.85 | -0.05 | 0.05 | -0.01 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 367 | 0.50 | -0.13 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 0.30 | 0.40 | 0.30 | -0.10 | -25.00% | 1 | 298 | 0.48 | -0.26 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.70 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 60 | 0.48 | -0.44 | 0.20 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 1.25 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 21 | 0.46 | -0.63 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 17.00 | 1.20 | 2.70 | 3.03 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.79 | 0.14 | -0.01 | 11/1/2024 | 11/20/2024 3:59:48 PM EST |
| 18.00 | 2.75 | 3.20 | 4.31 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.89 | 0.09 | -0.01 | 10/25/2024 | 11/20/2024 3:59:48 PM EST |
| 19.00 | 3.70 | 4.30 | % | 0 | 0 | 0.86 | -0.95 | 0.05 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 20.00 | 4.80 | 5.20 | % | 0 | 0 | 0.88 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 21.00 | 5.70 | 6.20 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST |