UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.16 +0.16 (+0.20%) GOLD FUTURES
2,312.20 +1.20 (+0.05%) DOW
38,153.44 +250.15 (+0.66%) Bitcoin GBP
47,165.49 +1,488.00 (+3.26%)
Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240517C00008000 | 2024-04-29 9:39AM EDT | 8.00 | 4.50 | 4.50 | 5.20 | 0.00 | - | 10 | 10 | 184.38% |
| RKT240517C00010000 | 2024-05-01 3:04PM EDT | 10.00 | 2.88 | 2.65 | 2.80 | 0.00 | - | 8 | 25 | 87.50% |
| RKT240517C00011000 | 2024-04-29 11:33AM EDT | 11.00 | 1.70 | 1.85 | 1.95 | 0.00 | - | 1 | 278 | 86.33% |
| RKT240517C00011500 | 2024-04-23 11:58AM EDT | 11.50 | 1.32 | 1.45 | 1.55 | 0.00 | - | - | 16 | 81.05% |
| RKT240517C00012000 | 2024-05-02 12:55PM EDT | 12.00 | 1.10 | 1.10 | 1.20 | -0.15 | -12.00% | 87 | 359 | 77.73% |
| RKT240517C00012500 | 2024-05-02 1:33PM EDT | 12.50 | 0.85 | 0.85 | 0.90 | 0.00 | - | 4,798 | 139 | 77.34% |
| RKT240517C00013000 | 2024-05-02 1:07PM EDT | 13.00 | 0.66 | 0.60 | 0.70 | +0.16 | +32.00% | 47 | 1,269 | 76.95% |
| RKT240517C00013500 | 2024-05-01 3:08PM EDT | 13.50 | 0.60 | 0.45 | 0.55 | 0.00 | - | 31 | 111 | 79.69% |
| RKT240517C00014000 | 2024-05-02 1:07PM EDT | 14.00 | 0.35 | 0.30 | 0.40 | -0.03 | -7.89% | 26 | 492 | 78.32% |
| RKT240517C00014500 | 2024-05-01 2:59PM EDT | 14.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 26 | 72 | 78.71% |
| RKT240517C00015000 | 2024-05-02 11:40AM EDT | 15.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 10 | 1,664 | 78.91% |
| RKT240517C00016000 | 2024-04-26 3:48PM EDT | 16.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 22 | 896 | 77.73% |
| RKT240517C00016500 | 2024-04-23 11:23AM EDT | 16.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | - | 1 | 91.02% |
| RKT240517C00017000 | 2024-05-02 12:31PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 8 | 223 | 84.38% |
| RKT240517C00018000 | 2024-04-24 3:39PM EDT | 18.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 121 | 128.13% |
| RKT240517C00019000 | 2024-04-22 2:34PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 50.00% |
| RKT240517C00020000 | 2024-04-12 11:37AM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 18 | 244 | 118.75% |
| RKT240517C00025000 | 2024-03-28 10:47AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 146.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240517P00007000 | 2024-04-16 9:30AM EDT | 7.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | - | 1 | 292.58% |
| RKT240517P00008000 | 2024-04-12 11:01AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 217.97% |
| RKT240517P00009000 | 2024-04-22 11:20AM EDT | 9.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 50 | 136.33% |
| RKT240517P00009500 | 2024-04-25 12:21PM EDT | 9.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 86.72% |
| RKT240517P00010000 | 2024-05-02 1:08PM EDT | 10.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 1 | 1,843 | 93.36% |
| RKT240517P00010500 | 2024-05-02 1:08PM EDT | 10.50 | 0.19 | 0.15 | 0.20 | +0.07 | +58.33% | 1 | 2 | 87.89% |
| RKT240517P00011000 | 2024-05-02 1:22PM EDT | 11.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 21 | 235 | 83.20% |
| RKT240517P00011500 | 2024-05-01 12:19PM EDT | 11.50 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 2 | 22 | 81.25% |
| RKT240517P00012000 | 2024-05-02 12:43PM EDT | 12.00 | 0.61 | 0.50 | 0.60 | +0.01 | +1.67% | 51 | 7,541 | 80.47% |
| RKT240517P00012500 | 2024-05-01 3:37PM EDT | 12.50 | 0.70 | 0.75 | 0.80 | 0.00 | - | 133 | 53 | 79.88% |
| RKT240517P00013000 | 2024-05-01 2:51PM EDT | 13.00 | 0.95 | 1.00 | 1.10 | 0.00 | - | 225 | 422 | 79.49% |
| RKT240517P00014000 | 2024-05-02 11:00AM EDT | 14.00 | 1.80 | 1.70 | 1.80 | +0.30 | +20.00% | 2 | 781 | 81.25% |
| RKT240517P00014500 | 2024-04-24 1:14PM EDT | 14.50 | 2.13 | 2.10 | 2.20 | 0.00 | - | - | 0 | 82.03% |
| RKT240517P00015000 | 2024-04-23 2:06PM EDT | 15.00 | 2.40 | 2.50 | 2.65 | 0.00 | - | 4 | 617 | 83.01% |
| RKT240517P00016000 | 2024-04-15 1:29PM EDT | 16.00 | 4.25 | 3.40 | 3.60 | 0.00 | - | 1 | 116 | 88.67% |
| RKT240517P00017000 | 2024-04-09 3:28PM EDT | 17.00 | 3.05 | 4.40 | 4.90 | 0.00 | - | 1 | 1 | 130.08% |
| RKT240517P00018000 | 2024-04-02 9:46AM EDT | 18.00 | 4.70 | 5.30 | 6.60 | 0.00 | - | - | 0 | 186.72% |
© 2024 Yahoo. All rights reserved.