AAPL   397.90 (+3.71%)
MSFT   213.94 (+0.13%)
GOOGL   1,557.24 (+1.18%)
AMZN   3,285.93 (+2.69%)
NVDA   427.58 (+2.01%)
BABA   260.97 (-0.02%)
TSLA   1,748.20 (+13.18%)
AMD   56.72 (+1.50%)
T   29.95 (-0.60%)
GILD   77.33 (+1.32%)
NFLX   561.00 (+2.23%)
BAC   23.96 (-0.25%)
AAPL   397.90 (+3.71%)
MSFT   213.94 (+0.13%)
GOOGL   1,557.24 (+1.18%)
AMZN   3,285.93 (+2.69%)
NVDA   427.58 (+2.01%)
BABA   260.97 (-0.02%)
TSLA   1,748.20 (+13.18%)
AMD   56.72 (+1.50%)
T   29.95 (-0.60%)
GILD   77.33 (+1.32%)
NFLX   561.00 (+2.23%)
BAC   23.96 (-0.25%)
AAPL   397.90 (+3.71%)
MSFT   213.94 (+0.13%)
GOOGL   1,557.24 (+1.18%)
AMZN   3,285.93 (+2.69%)
NVDA   427.58 (+2.01%)
BABA   260.97 (-0.02%)
TSLA   1,748.20 (+13.18%)
AMD   56.72 (+1.50%)
T   29.95 (-0.60%)
GILD   77.33 (+1.32%)
NFLX   561.00 (+2.23%)
BAC   23.96 (-0.25%)
AAPL   397.90 (+3.71%)
MSFT   213.94 (+0.13%)
GOOGL   1,557.24 (+1.18%)
AMZN   3,285.93 (+2.69%)
NVDA   427.58 (+2.01%)
BABA   260.97 (-0.02%)
TSLA   1,748.20 (+13.18%)
AMD   56.72 (+1.50%)
T   29.95 (-0.60%)
GILD   77.33 (+1.32%)
NFLX   561.00 (+2.23%)
BAC   23.96 (-0.25%)
Log in

NYSE:LCLendingClub Options Chain and Prices

$5.18
+0.22 (+4.44 %)
(As of 07/13/2020 10:45 AM ET)
Add
Compare
Today's Range
$4.95
Now: $5.18
$5.19
50-Day Range
$4.41
MA: $5.30
$6.69
52-Week Range
$4.32
Now: $5.18
$16.50
Volume18,247 shs
Average Volume1.54 million shs
Market Capitalization$361.93 million
P/E RatioN/A
Dividend YieldN/A
Beta1.11

Options Chain

LendingClub (NYSE:LC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$25.00$0.025Call0000
(+0)
5.02137
(+0.197935)
0.0239470
7/17/2020$24.00$0.025Call0000
(+0)
4.92221
(+0.241454)
0.0242970
7/17/2020$23.00$0.025Call0000
(+0)
4.81834
(+0.234735)
0.0246830
7/17/2020$22.00$0.025Call0000
(+0)
4.80857
(+0.224025)
0.0284550
7/17/2020$21.00$0.025Call0000
(+0)
4.59345
(+0.219596)
0.0255560
7/17/2020$20.00$0.025Call00055
(+0)
4.47158
(+0.211499)
0.0260680
7/17/2020$19.00$0.025Call0000
(+0)
4.34228
(+0.202858)
0.0266360
7/17/2020$18.00$0.025Call000224
(+0)
4.20493
(+0.193693)
0.0272830
7/17/2020$17.00$0.025Call000115
(+0)
4.05823
(+0.183879)
0.0280160
7/17/2020$16.00$0.025Call0006
(+0)
3.90075
(+0.173318)
0.0288510
7/17/2020$15.00$0.025Call000402
(+0)
3.73127
(+0.161932)
0.0298320
7/17/2020$14.00$0.025Call000191
(+0)
3.54756
(+0.14955)
0.0309890
7/17/2020$13.00$0.025Call000195
(+0)
3.36635
(+0.150461)
0.0333470
7/17/2020$12.00$0.025Call000450
(+0)
3.1273
(+0.121071)
0.0341180
7/17/2020$11.00$0.050Call00094
(+0)
3.2472
(+0.119026)
0.0610120
7/17/2020$10.00$0.075Call000761
(+0)
3.20664
(-0.095377)
0.0874050
7/17/2020$9.00$0.100Call000110
(+0)
3.05372
(+0.090854)
0.115570
7/17/2020$8.00$0.050Call0001181
(+0)
2.22394
(+0.326169)
0.0810390
7/17/2020$7.00$0.025Call0001420
(+0)
1.50417
(+0.006867)
0.0606150
7/17/2020$6.00$0.025Call1206712
(+0)
0.962329
(-0.035567)
0.0866592
7/17/2020$5.00$0.200Call531518906
(+12)
0.797805
(-0.156284)
0.49308412
7/17/2020$4.00$1.025Call00052
(-3)
1.45162
(+0.342002)
0.8791280
7/17/2020$3.00$0.000Call0000
(+0)
0.00
7/17/2020$2.00$3.000Call0000
(+0)
4.091240.9703780
7/17/2020$1.00$4.050Call0003
(+0)
8.45698
(+1.04235)
0.9745880
7/17/2020$25.00$20.100Put0000
(+0)
5.71028
(+0.720807)
-0.952690
7/17/2020$24.00$19.050Put0000
(+0)
4.49953
(-0.400471)
-0.9892550
7/17/2020$23.00$18.100Put0000
(+0)
5.48339-0.9515940
7/17/2020$22.00$17.050Put0000
(+0)
4.31068-0.9879960
7/17/2020$21.00$16.050Put0000
(+0)
4.19708
(-0.374796)
-0.9876760
7/17/2020$20.00$15.050Put0000
(+0)
4.08251-0.9871980
7/17/2020$19.00$14.050Put0000
(+0)
3.96082-0.9867180
7/17/2020$18.00$13.050Put0000
(+0)
3.7963
(-0.359948)
-0.9872310
7/17/2020$17.00$12.050Put0000
(+0)
3.63126-0.9875090
7/17/2020$16.00$11.050Put0000
(+0)
3.5254
(-0.329683)
-0.9857720
7/17/2020$15.00$10.050Put00092
(+0)
3.29976
(-1.05338)
-0.9871730
7/17/2020$14.00$9.050Put0003
(+0)
3.17322
(-0.32678)
-0.9852630
7/17/2020$13.00$8.050Put00029
(+0)
2.98113-0.98480
7/17/2020$12.00$7.150Put000105
(+0)
4.12524
(+1.02524)
-0.8992290
7/17/2020$11.00$6.100Put4040046
(+0)
3.36768
(+0.500036)
-0.9314753
7/17/2020$10.00$5.050Put0000
(+0)
2.34144-0.9799220
7/17/2020$9.00$4.050Put00063
(+0)
2.0125
(-0.321)
-0.9792720
7/17/2020$8.00$2.875Put11013
(+0)
0.01
7/17/2020$7.00$2.100Put000330
(+0)
1.83076
(+0.037011)
-0.8923450
7/17/2020$6.00$1.200Put000291
(+0)
1.74145
(+0.125232)
-0.7498240
7/17/2020$5.00$0.275Put20020605
(-7)
0.927543
(-0.035811)
-0.4990753
7/17/2020$4.00$0.050Put000489
(+0)
1.3432
(+0.184027)
-0.1039640
7/17/2020$3.00$0.000Put00010
(+0)
0.00
7/17/2020$2.00$0.025Put0000
(+0)
3.7474
(-0.207167)
-0.0212940
7/17/2020$1.00$0.025Put0000
(+0)
6.44557
(+0.509698)
-0.0116730
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/13/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.