Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240503C00010000 | 2024-04-25 10:17AM EDT | 10.00 | 2.00 | 2.35 | 2.50 | 0.00 | - | 3 | 3 | 114.84% |
| RKT240503C00010500 | 2024-04-24 2:34PM EDT | 10.50 | 2.00 | 1.75 | 2.00 | 0.00 | - | 1 | 4 | 71.88% |
| RKT240503C00011000 | 2024-04-25 10:26AM EDT | 11.00 | 1.25 | 1.45 | 1.55 | 0.00 | - | 1 | 110 | 92.97% |
| RKT240503C00011500 | 2024-04-26 10:12AM EDT | 11.50 | 1.35 | 1.05 | 1.15 | +0.25 | +22.73% | 3 | 61 | 87.89% |
| RKT240503C00012000 | 2024-04-26 3:45PM EDT | 12.00 | 0.83 | 0.75 | 0.85 | +0.09 | +12.16% | 28 | 103 | 90.63% |
| RKT240503C00012500 | 2024-04-26 3:53PM EDT | 12.50 | 0.50 | 0.50 | 0.55 | -0.02 | -3.85% | 198 | 527 | 87.11% |
| RKT240503C00013000 | 2024-04-26 2:23PM EDT | 13.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 35 | 1,092 | 88.87% |
| RKT240503C00013500 | 2024-04-26 3:43PM EDT | 13.50 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 73 | 2,043 | 90.23% |
| RKT240503C00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 18 | 106 | 87.50% |
| RKT240503C00014500 | 2024-04-26 3:22PM EDT | 14.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 15 | 22 | 89.06% |
| RKT240503C00015000 | 2024-04-24 2:02PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 144 | 92.97% |
| RKT240503C00015500 | 2024-04-16 10:38AM EDT | 15.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 104.69% |
| RKT240503C00016000 | 2024-04-15 9:51AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 40 | 115.63% |
| RKT240503C00016500 | 2024-04-12 2:58PM EDT | 16.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 216.02% |
| RKT240503C00017000 | 2024-04-09 10:36AM EDT | 17.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 181.25% |
| RKT240503C00017500 | 2024-04-08 11:19AM EDT | 17.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 241.80% |
| RKT240503C00018000 | 2024-04-08 9:44AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 137.50% |
| RKT240503C00019000 | 2024-04-01 1:03PM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 275.78% |
| RKT240503C00020000 | 2024-03-28 11:13AM EDT | 20.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 15 | 11 | 167.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240503P00009500 | 2024-04-11 1:46PM EDT | 9.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 32 | 225.39% |
| RKT240503P00010000 | 2024-04-18 10:52AM EDT | 10.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 15 | 18 | 103.91% |
| RKT240503P00010500 | 2024-04-25 1:27PM EDT | 10.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 22 | 259 | 84.38% |
| RKT240503P00011000 | 2024-04-26 12:27PM EDT | 11.00 | 0.07 | 0.10 | 0.15 | -0.08 | -53.33% | 25 | 193 | 86.72% |
| RKT240503P00011500 | 2024-04-26 3:59PM EDT | 11.50 | 0.20 | 0.20 | 0.30 | -0.16 | -44.44% | 15 | 67 | 87.89% |
| RKT240503P00012000 | 2024-04-26 3:44PM EDT | 12.00 | 0.38 | 0.40 | 0.45 | -0.26 | -40.62% | 85 | 131 | 86.72% |
| RKT240503P00012500 | 2024-04-26 2:12PM EDT | 12.50 | 0.55 | 0.65 | 0.70 | -0.22 | -28.57% | 62 | 44 | 87.11% |
| RKT240503P00013000 | 2024-04-26 1:20PM EDT | 13.00 | 0.80 | 0.95 | 1.00 | -0.50 | -38.46% | 16 | 234 | 84.96% |
| RKT240503P00013500 | 2024-04-19 2:23PM EDT | 13.50 | 2.07 | 1.30 | 1.40 | 0.00 | - | 5 | 17 | 85.55% |
| RKT240503P00014000 | 2024-04-26 1:29PM EDT | 14.00 | 1.60 | 1.10 | 1.95 | -0.76 | -32.20% | 7 | 66 | 123.05% |
| RKT240503P00015000 | 2024-04-11 2:01PM EDT | 15.00 | 2.46 | 2.65 | 2.75 | 0.00 | - | - | 1 | 92.97% |
| RKT240503P00015500 | 2024-04-18 1:50PM EDT | 15.50 | 4.00 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 104.69% |
| RKT240503P00016000 | 2024-04-11 2:00PM EDT | 16.00 | 3.37 | 3.60 | 3.80 | 0.00 | - | - | 0 | 115.63% |
| RKT240503P00016500 | 2024-04-02 12:52PM EDT | 16.50 | 3.20 | 4.10 | 5.50 | 0.00 | - | - | 2 | 267.58% |
© 2024 Yahoo. All rights reserved.