Options Chain for LENDINGCLUB CORP COM NEW (LC) - $8.02 as of 4/26/2024 3:25:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.30 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 2.00 | 4.80 | 6.20 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.00 | 4.90 | 5.20 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.00 | 3.90 | 6.00 | 4.08 | 0.00 | 0.00% | 0 | 9 | 2.53 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 5.00 | 2.90 | 3.40 | 3.08 | 0.00 | 0.00% | 0 | 64 | 2.15 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 6.00 | 1.95 | 2.25 | 2.35 | 0.00 | 0.00% | 0 | 7 | 1.54 | 0.96 | 0.06 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 7.00 | 1.20 | 1.30 | 1.43 | 0.00 | 0.00% | 0 | 24 | 0.75 | 0.81 | 0.18 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 3 | 143 | 0.72 | 0.56 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 9.00 | 0.20 | 0.25 | 0.20 | -0.05 | -20.00% | 8 | 276 | 0.70 | 0.28 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 7 | 547 | 0.76 | 0.11 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,448 | 1.55 | 0.03 | 0.06 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 233 | 1.00 | 0.01 | 0.02 | 0.00 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 121 | 2.52 | 0.00 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 22 | 3.04 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:00 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 | 4/26/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 36 | 1.05 | -0.04 | 0.06 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 324 | 0.72 | -0.19 | 0.18 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 8.00 | 0.45 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 121 | 0.67 | -0.44 | 0.28 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 9.00 | 1.05 | 1.15 | 1.33 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.72 | 0.26 | -0.01 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 1.90 | 2.50 | 1.67 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.89 | 0.14 | -0.01 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 11.00 | 2.75 | 3.30 | % | 0 | 0 | 1.23 | -0.97 | 0.06 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 12.00 | 3.70 | 4.00 | % | 0 | 0 | 1.21 | -0.99 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 13.00 | 4.70 | 6.70 | % | 0 | 0 | 1.38 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 14.00 | 5.80 | 6.20 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 15.00 | 6.80 | 7.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 16.00 | 7.70 | 8.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |