Rocket Companies, Inc. (RKT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240510C00010000 | 2024-05-03 2:20PM EDT | 10.00 | 3.29 | 3.10 | 3.50 | +3.29 | - | 1 | 1 | 50.00% |
| RKT240510C00011000 | 2024-04-08 9:56AM EDT | 11.00 | 2.35 | 2.25 | 2.45 | 0.00 | - | 1 | 2 | 110.94% |
| RKT240510C00011500 | 2024-05-03 9:36AM EDT | 11.50 | 2.10 | 1.80 | 2.05 | +0.85 | +68.00% | 2 | 25 | 117.19% |
| RKT240510C00012000 | 2024-05-03 3:42PM EDT | 12.00 | 1.40 | 0.85 | 1.45 | +0.30 | +27.27% | 9 | 65 | 98.83% |
| RKT240510C00012500 | 2024-05-03 1:38PM EDT | 12.50 | 0.75 | 0.90 | 1.10 | -0.25 | -25.00% | 102 | 96 | 83.20% |
| RKT240510C00013000 | 2024-05-03 3:53PM EDT | 13.00 | 0.60 | 0.55 | 0.65 | -0.11 | -15.49% | 1,734 | 654 | 70.70% |
| RKT240510C00013500 | 2024-05-03 3:49PM EDT | 13.50 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 2,645 | 5,450 | 70.70% |
| RKT240510C00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 315 | 245 | 73.83% |
| RKT240510C00014500 | 2024-05-03 3:59PM EDT | 14.50 | 0.15 | 0.05 | 0.15 | -0.13 | -46.43% | 56 | 36 | 73.83% |
| RKT240510C00015000 | 2024-05-03 10:25AM EDT | 15.00 | 0.08 | 0.00 | 0.10 | -0.10 | -55.56% | 17 | 119 | 75.78% |
| RKT240510C00015500 | 2024-05-03 3:48PM EDT | 15.50 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 30 | 28 | 90.63% |
| RKT240510C00016000 | 2024-05-03 10:31AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 103.91% |
| RKT240510C00016500 | 2024-04-23 11:25AM EDT | 16.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 101.56% |
| RKT240510C00017000 | 2024-05-03 9:37AM EDT | 17.00 | 0.25 | 0.00 | 0.05 | +0.05 | +25.00% | 1 | 9 | 114.06% |
| RKT240510C00018000 | 2024-05-02 9:30AM EDT | 18.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 2 | 392.97% |
| RKT240510C00019000 | 2024-04-04 1:01PM EDT | 19.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 424.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240510P00007500 | 2024-05-02 10:11AM EDT | 7.50 | 0.75 | 0.00 | 1.35 | +0.75 | - | - | 1 | 562.50% |
| RKT240510P00009000 | 2024-04-15 11:13AM EDT | 9.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 429.30% |
| RKT240510P00009500 | 2024-04-19 11:28AM EDT | 9.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 192.19% |
| RKT240510P00010000 | 2024-05-02 12:12PM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 134.38% |
| RKT240510P00010500 | 2024-05-03 9:32AM EDT | 10.50 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 1 | 10 | 114.06% |
| RKT240510P00011000 | 2024-05-03 9:42AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 23 | 96 | 122.66% |
| RKT240510P00011500 | 2024-05-03 3:40PM EDT | 11.50 | 0.01 | 0.00 | 0.05 | -0.39 | -97.50% | 23 | 46 | 76.56% |
| RKT240510P00012000 | 2024-05-03 9:59AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | -0.48 | -90.57% | 2 | 45 | 69.53% |
| RKT240510P00012500 | 2024-05-03 2:57PM EDT | 12.50 | 0.10 | 0.00 | 0.15 | -0.60 | -85.71% | 144 | 52 | 55.47% |
| RKT240510P00013000 | 2024-05-03 3:57PM EDT | 13.00 | 0.24 | 0.25 | 0.30 | -0.71 | -74.74% | 107 | 31 | 66.41% |
| RKT240510P00013500 | 2024-05-03 3:26PM EDT | 13.50 | 0.50 | 0.45 | 0.55 | +0.50 | - | 74 | 1 | 62.50% |
| RKT240510P00014000 | 2024-05-03 10:36AM EDT | 14.00 | 0.78 | 0.80 | 1.20 | -1.07 | -57.84% | 91 | 2 | 91.80% |
| RKT240510P00015000 | 2024-05-03 2:20PM EDT | 15.00 | 1.73 | 1.65 | 1.85 | +1.73 | - | 1 | 1 | 75.78% |
| RKT240510P00017000 | 2024-05-03 12:52PM EDT | 17.00 | 3.85 | 2.30 | 3.80 | +3.85 | - | 5 | 0 | 151.17% |
© 2024 Yahoo. All rights reserved.