Rocket Companies, Inc. (RKT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240920C00003000 | 2024-04-15 9:55AM EDT | 3.00 | 9.08 | 7.90 | 11.10 | 0.00 | - | 1 | 7 | 163.67% |
| RKT240920C00007000 | 2024-04-12 9:54AM EDT | 7.00 | 5.37 | 5.00 | 5.60 | 0.00 | - | 2 | 5 | 81.84% |
| RKT240920C00008000 | 2024-02-23 10:33AM EDT | 8.00 | 3.90 | 6.15 | 6.55 | 0.00 | - | 1 | 190 | 160.25% |
| RKT240920C00009000 | 2024-04-05 11:56AM EDT | 9.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 5 | 39 | 63.87% |
| RKT240920C00010000 | 2024-04-26 3:36PM EDT | 10.00 | 3.12 | 1.00 | 3.10 | 0.00 | - | 106 | 212 | 62.65% |
| RKT240920C00011000 | 2024-04-30 2:37PM EDT | 11.00 | 2.44 | 2.35 | 2.45 | +0.39 | +19.02% | 2 | 333 | 58.30% |
| RKT240920C00012000 | 2024-04-30 1:03PM EDT | 12.00 | 1.85 | 1.80 | 1.95 | -0.08 | -4.15% | 7 | 1,273 | 57.42% |
| RKT240920C00013000 | 2024-04-30 3:11PM EDT | 13.00 | 1.48 | 1.40 | 1.50 | -0.02 | -1.33% | 392 | 3,105 | 56.93% |
| RKT240920C00014000 | 2024-04-29 3:59PM EDT | 14.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 14 | 686 | 56.25% |
| RKT240920C00015000 | 2024-04-30 2:00PM EDT | 15.00 | 0.82 | 0.75 | 0.90 | +0.02 | +2.50% | 4 | 333 | 55.66% |
| RKT240920C00016000 | 2024-04-26 2:14PM EDT | 16.00 | 0.62 | 0.55 | 0.70 | 0.00 | - | 12 | 690 | 55.66% |
| RKT240920C00017000 | 2024-04-30 11:57AM EDT | 17.00 | 0.45 | 0.45 | 0.55 | -0.05 | -10.00% | 1 | 1,258 | 56.93% |
| RKT240920C00018000 | 2024-04-30 1:03PM EDT | 18.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 1,967 | 56.74% |
| RKT240920C00019000 | 2024-04-23 1:58PM EDT | 19.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 10 | 91 | 57.62% |
| RKT240920C00020000 | 2024-04-23 10:00AM EDT | 20.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 167 | 59.08% |
| RKT240920C00021000 | 2024-04-08 11:31AM EDT | 21.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 1 | 12 | 59.67% |
| RKT240920C00022000 | 2024-04-22 12:29PM EDT | 22.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 2 | 22 | 59.38% |
| RKT240920C00023000 | 2024-04-11 9:30AM EDT | 23.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 12 | 62.50% |
| RKT240920C00024000 | 2024-04-22 11:04AM EDT | 24.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 15 | 63.28% |
| RKT240920C00025000 | 2024-04-26 10:38AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 47 | 63.48% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240920P00006000 | 2024-04-30 9:34AM EDT | 6.00 | 0.10 | 0.00 | 0.50 | +0.01 | +11.11% | 1 | 6 | 92.38% |
| RKT240920P00007000 | 2024-04-30 9:35AM EDT | 7.00 | 0.16 | 0.10 | 0.20 | +0.04 | +33.33% | 1 | 42 | 66.02% |
| RKT240920P00008000 | 2024-04-29 11:53AM EDT | 8.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 499 | 61.33% |
| RKT240920P00009000 | 2024-04-30 2:37PM EDT | 9.00 | 0.40 | 0.40 | 0.50 | +0.01 | +2.56% | 3 | 102 | 60.16% |
| RKT240920P00010000 | 2024-04-29 2:50PM EDT | 10.00 | 0.62 | 0.60 | 0.75 | 0.00 | - | 1 | 456 | 56.45% |
| RKT240920P00011000 | 2024-04-30 2:17PM EDT | 11.00 | 1.05 | 1.00 | 1.05 | +0.05 | +5.00% | 1 | 165 | 54.79% |
| RKT240920P00012000 | 2024-04-29 3:36PM EDT | 12.00 | 1.48 | 1.45 | 1.55 | 0.00 | - | 2 | 165 | 54.25% |
| RKT240920P00013000 | 2024-04-25 1:47PM EDT | 13.00 | 2.05 | 1.95 | 2.10 | 0.00 | - | 2 | 111 | 52.20% |
| RKT240920P00014000 | 2024-04-29 12:21PM EDT | 14.00 | 2.60 | 2.60 | 2.75 | 0.00 | - | 1 | 191 | 51.42% |
| RKT240920P00015000 | 2024-04-26 9:50AM EDT | 15.00 | 3.15 | 3.30 | 3.50 | 0.00 | - | 3 | 173 | 50.49% |
| RKT240920P00016000 | 2024-04-12 3:01PM EDT | 16.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 1 | 213 | 53.91% |
| RKT240920P00017000 | 2024-04-25 9:39AM EDT | 17.00 | 5.20 | 4.90 | 5.20 | 0.00 | - | 78 | 97 | 56.06% |
| RKT240920P00018000 | 2024-04-25 11:57AM EDT | 18.00 | 6.10 | 5.80 | 6.10 | 0.00 | - | 1 | 282 | 57.03% |
| RKT240920P00019000 | 2024-04-08 10:49AM EDT | 19.00 | 5.90 | 6.80 | 7.00 | 0.00 | - | 1 | 0 | 50.39% |
| RKT240920P00020000 | 2024-03-28 10:28AM EDT | 20.00 | 5.75 | 7.60 | 8.30 | 0.00 | - | 1 | 1 | 57.81% |
| RKT240920P00024000 | 2024-02-29 3:21PM EDT | 24.00 | 11.40 | 9.50 | 9.80 | 0.00 | - | - | 1 | 0.00% |
| RKT240920P00025000 | 2024-02-06 10:57AM EDT | 25.00 | 13.11 | 11.10 | 12.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.