Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240621C00002000 | 2024-04-23 2:26PM EDT | 2.00 | 10.60 | 10.20 | 10.40 | 0.00 | - | 1 | 1 | 221.88% |
| RKT240621C00006000 | 2024-04-10 9:59AM EDT | 6.00 | 6.60 | 6.10 | 8.00 | 0.00 | - | 8 | 8 | 225.20% |
| RKT240621C00007000 | 2024-04-10 10:38AM EDT | 7.00 | 5.80 | 4.00 | 6.80 | 0.00 | - | 20 | 110 | 103.52% |
| RKT240621C00008000 | 2024-04-23 11:25AM EDT | 8.00 | 4.49 | 2.75 | 5.70 | 0.00 | - | 12 | 108 | 211.72% |
| RKT240621C00009000 | 2024-04-29 11:40AM EDT | 9.00 | 3.50 | 2.20 | 3.50 | 0.00 | - | 1 | 278 | 76.95% |
| RKT240621C00010000 | 2024-04-26 2:32PM EDT | 10.00 | 2.78 | 2.45 | 2.65 | 0.00 | - | 1 | 304 | 61.91% |
| RKT240621C00011000 | 2024-04-30 2:10PM EDT | 11.00 | 1.85 | 1.80 | 2.85 | -0.15 | -7.50% | 1 | 646 | 92.09% |
| RKT240621C00012000 | 2024-04-30 3:09PM EDT | 12.00 | 1.20 | 1.20 | 1.25 | -0.09 | -6.98% | 13 | 2,838 | 59.18% |
| RKT240621C00013000 | 2024-04-30 2:00PM EDT | 13.00 | 0.75 | 0.75 | 0.80 | -0.08 | -9.64% | 5 | 3,004 | 57.81% |
| RKT240621C00014000 | 2024-04-30 2:58PM EDT | 14.00 | 0.49 | 0.45 | 0.50 | -0.03 | -5.77% | 21 | 2,905 | 57.42% |
| RKT240621C00015000 | 2024-04-30 2:18PM EDT | 15.00 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 70 | 5,955 | 58.79% |
| RKT240621C00016000 | 2024-04-29 10:43AM EDT | 16.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 12 | 1,008 | 60.94% |
| RKT240621C00017000 | 2024-04-30 12:21PM EDT | 17.00 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 1 | 409 | 61.91% |
| RKT240621C00018000 | 2024-04-30 10:26AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 25.00% |
| RKT240621C00019000 | 2024-04-24 11:22AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 132 | 63.67% |
| RKT240621C00020000 | 2024-04-29 11:48AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 742 | 69.53% |
| RKT240621C00021000 | 2024-03-21 12:11PM EDT | 21.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 98.83% |
| RKT240621C00022000 | 2024-04-24 2:04PM EDT | 22.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 84 | 101.76% |
| RKT240621C00023000 | 2024-04-08 10:50AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 79 | 129.10% |
| RKT240621C00025000 | 2024-03-26 9:57AM EDT | 25.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 177 | 105.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240621P00004000 | 2023-11-01 9:30AM EDT | 4.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| RKT240621P00005000 | 2024-04-30 2:45PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 264 | 115.63% |
| RKT240621P00006000 | 2024-04-02 10:47AM EDT | 6.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 153.13% |
| RKT240621P00007000 | 2024-03-18 9:44AM EDT | 7.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 94 | 92.97% |
| RKT240621P00008000 | 2024-04-25 11:00AM EDT | 8.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 160 | 116.41% |
| RKT240621P00009000 | 2024-04-30 2:31PM EDT | 9.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 3 | 1,320 | 64.84% |
| RKT240621P00010000 | 2024-04-30 3:25PM EDT | 10.00 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 5 | 2,034 | 60.16% |
| RKT240621P00011000 | 2024-04-30 2:01PM EDT | 11.00 | 0.47 | 0.45 | 0.55 | -0.02 | -4.08% | 3 | 1,598 | 58.01% |
| RKT240621P00012000 | 2024-04-29 3:44PM EDT | 12.00 | 0.90 | 0.85 | 0.95 | +0.05 | +5.88% | 5 | 332 | 56.64% |
| RKT240621P00013000 | 2024-04-30 2:01PM EDT | 13.00 | 1.42 | 1.40 | 1.50 | +0.09 | +6.77% | 4 | 284 | 55.37% |
| RKT240621P00014000 | 2024-04-30 3:24PM EDT | 14.00 | 2.15 | 2.10 | 2.20 | +0.10 | +4.88% | 1 | 115 | 54.69% |
| RKT240621P00015000 | 2024-04-26 9:50AM EDT | 15.00 | 2.75 | 2.90 | 3.20 | 0.00 | - | 2 | 432 | 60.94% |
| RKT240621P00016000 | 2024-04-19 1:58PM EDT | 16.00 | 4.49 | 3.80 | 3.90 | 0.00 | - | 2 | 837 | 53.91% |
| RKT240621P00017000 | 2024-04-22 12:07PM EDT | 17.00 | 5.37 | 4.70 | 4.90 | 0.00 | - | 6 | 1,231 | 55.86% |
| RKT240621P00018000 | 2024-03-28 12:19PM EDT | 18.00 | 3.80 | 5.60 | 7.10 | 0.00 | - | 37 | 40 | 112.89% |
| RKT240621P00019000 | 2024-03-28 11:39AM EDT | 19.00 | 4.60 | 5.10 | 8.10 | 0.00 | - | 32 | 25 | 168.46% |
| RKT240621P00020000 | 2024-03-28 11:12AM EDT | 20.00 | 5.50 | 5.90 | 8.00 | 0.00 | - | 12 | 0 | 100.98% |
| RKT240621P00025000 | 2024-01-22 2:10PM EDT | 25.00 | 12.60 | 12.15 | 15.95 | 0.00 | - | 4 | 0 | 209.57% |
© 2024 Yahoo. All rights reserved.