Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240419C00005000 | 2024-02-26 1:20PM EDT | 5.00 | 6.34 | 9.20 | 11.25 | 0.00 | - | 1 | 1 | 3,646.88% |
| RKT240419C00006000 | 2024-02-23 10:33AM EDT | 6.00 | 5.55 | 7.50 | 9.20 | 0.00 | - | 2 | 3 | 2,293.75% |
| RKT240419C00007000 | 2024-04-12 9:54AM EDT | 7.00 | 5.27 | 4.40 | 5.30 | 0.00 | - | 2 | 17 | 643.75% |
| RKT240419C00008000 | 2024-04-04 2:35PM EDT | 8.00 | 5.25 | 3.40 | 5.00 | 0.00 | - | 2 | 339 | 689.84% |
| RKT240419C00009000 | 2024-04-10 10:18AM EDT | 9.00 | 3.60 | 2.30 | 2.65 | 0.00 | - | 86 | 168 | 280.47% |
| RKT240419C00010000 | 2024-04-18 3:49PM EDT | 10.00 | 1.55 | 1.45 | 1.60 | +0.01 | +0.65% | 1 | 361 | 159.38% |
| RKT240419C00010500 | 2024-04-11 2:25PM EDT | 10.50 | 2.15 | 0.65 | 1.65 | 0.00 | - | 2 | 3 | 142.97% |
| RKT240419C00011000 | 2024-04-18 3:51PM EDT | 11.00 | 0.58 | 0.50 | 0.65 | +0.03 | +5.45% | 20 | 527 | 64.06% |
| RKT240419C00011500 | 2024-04-17 3:55PM EDT | 11.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 106 | 139 | 54.30% |
| RKT240419C00012000 | 2024-04-18 12:08PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 1,220 | 58.59% |
| RKT240419C00012500 | 2024-04-16 2:16PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 651 | 78.13% |
| RKT240419C00013000 | 2024-04-18 1:36PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 14 | 1,983 | 104.69% |
| RKT240419C00013500 | 2024-04-17 11:06AM EDT | 13.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 3 | 842 | 129.69% |
| RKT240419C00014000 | 2024-04-18 12:32PM EDT | 14.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 4,716 | 153.13% |
| RKT240419C00014500 | 2024-04-15 12:19PM EDT | 14.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 663 | 175.00% |
| RKT240419C00015000 | 2024-04-18 3:38PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 2,698 | 193.75% |
| RKT240419C00015500 | 2024-04-17 2:34PM EDT | 15.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 42 | 260 | 212.50% |
| RKT240419C00016000 | 2024-04-17 11:50AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 648 | 231.25% |
| RKT240419C00016500 | 2024-04-11 11:59AM EDT | 16.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 289 | 281.25% |
| RKT240419C00017000 | 2024-04-08 2:58PM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 774 | 265.63% |
| RKT240419C00017500 | 2024-03-28 12:07PM EDT | 17.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 281.25% |
| RKT240419C00018000 | 2024-03-28 9:57AM EDT | 18.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 127 | 296.88% |
| RKT240419C00019000 | 2024-04-09 3:31PM EDT | 19.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 80 | 157 | 393.75% |
| RKT240419C00020000 | 2024-04-17 11:49AM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 833 | 353.13% |
| RKT240419C00022000 | 2024-02-01 12:04PM EDT | 22.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | - | 2 | 535.94% |
| RKT240419C00023000 | 2024-03-28 12:34PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 425.00% |
| RKT240419C00025000 | 2024-03-21 10:54AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 201 | 465.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240419P00005000 | 2024-03-26 11:05AM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 562.50% |
| RKT240419P00006000 | 2024-02-26 12:14PM EDT | 6.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 149 | 387.50% |
| RKT240419P00007000 | 2024-02-08 12:44PM EDT | 7.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 60 | 406.25% |
| RKT240419P00008000 | 2024-03-14 12:20PM EDT | 8.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 206 | 307.81% |
| RKT240419P00009000 | 2024-04-05 1:40PM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 176 | 193.75% |
| RKT240419P00009500 | 2024-03-18 12:23PM EDT | 9.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 10 | 358.59% |
| RKT240419P00010000 | 2024-04-15 10:52AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 816 | 123.44% |
| RKT240419P00010500 | 2024-04-17 12:05PM EDT | 10.50 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 20 | 89.06% |
| RKT240419P00011000 | 2024-04-18 3:21PM EDT | 11.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 79 | 5,244 | 53.13% |
| RKT240419P00011500 | 2024-04-18 3:58PM EDT | 11.50 | 0.10 | 0.10 | 0.20 | -0.07 | -41.18% | 58 | 3,606 | 63.28% |
| RKT240419P00012000 | 2024-04-18 1:41PM EDT | 12.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 71 | 673 | 71.09% |
| RKT240419P00012500 | 2024-04-18 11:50AM EDT | 12.50 | 0.75 | 0.90 | 1.65 | -0.30 | -28.57% | 15 | 922 | 192.97% |
| RKT240419P00013000 | 2024-04-18 11:57AM EDT | 13.00 | 1.30 | 1.40 | 2.50 | -0.21 | -13.91% | 10 | 347 | 292.58% |
| RKT240419P00013500 | 2024-04-18 12:33PM EDT | 13.50 | 1.80 | 0.70 | 3.50 | -0.15 | -7.69% | 1 | 19 | 197.66% |
| RKT240419P00014000 | 2024-04-18 10:04AM EDT | 14.00 | 2.25 | 1.05 | 3.80 | -0.53 | -19.06% | 2 | 47 | 634.38% |
| RKT240419P00014500 | 2024-04-10 9:54AM EDT | 14.50 | 1.85 | 1.50 | 3.80 | 0.00 | - | 2 | 44 | 517.97% |
| RKT240419P00015000 | 2024-04-01 3:36PM EDT | 15.00 | 1.35 | 3.40 | 4.50 | 0.00 | - | 15 | 30 | 431.25% |
| RKT240419P00015500 | 2024-04-01 9:31AM EDT | 15.50 | 1.26 | 2.80 | 4.10 | 0.00 | - | 5 | 13 | 303.13% |
| RKT240419P00016000 | 2024-04-09 3:06PM EDT | 16.00 | 1.90 | 2.95 | 4.60 | 0.00 | - | 3 | 0 | 325.00% |
| RKT240419P00017000 | 2024-04-09 3:28PM EDT | 17.00 | 2.85 | 4.10 | 6.30 | 0.00 | - | 1 | 0 | 664.84% |
| RKT240419P00019000 | 2024-03-05 2:35PM EDT | 19.00 | 6.63 | 5.80 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
| RKT240419P00020000 | 2024-02-08 10:52AM EDT | 20.00 | 8.51 | 7.05 | 8.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.