Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
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 | 8.80 | 9.50 | 0.00 | - | 1 | 7 | 162.50% |
| RKT240920C00007000 | 2024-04-12 9:54AM EDT | 7.00 | 5.37 | 5.40 | 5.70 | 0.00 | - | 2 | 5 | 76.95% |
| RKT240920C00008000 | 2024-02-23 10:33AM EDT | 8.00 | 3.90 | 6.15 | 6.55 | 0.00 | - | 1 | 190 | 160.45% |
| RKT240920C00009000 | 2024-04-05 11:56AM EDT | 9.00 | 4.20 | 3.80 | 5.10 | 0.00 | - | 5 | 39 | 95.12% |
| RKT240920C00010000 | 2024-05-01 10:25AM EDT | 10.00 | 3.05 | 3.00 | 3.20 | 0.00 | - | 1 | 212 | 62.50% |
| RKT240920C00011000 | 2024-04-30 2:37PM EDT | 11.00 | 2.44 | 2.45 | 2.55 | 0.00 | - | 2 | 334 | 61.91% |
| RKT240920C00012000 | 2024-05-01 2:46PM EDT | 12.00 | 2.05 | 1.90 | 2.00 | 0.00 | - | 17 | 1,282 | 59.96% |
| RKT240920C00013000 | 2024-05-02 9:42AM EDT | 13.00 | 1.60 | 1.45 | 1.55 | +0.10 | +6.67% | 50 | 3,427 | 58.59% |
| RKT240920C00014000 | 2024-05-01 3:53PM EDT | 14.00 | 1.16 | 1.10 | 1.20 | 0.00 | - | 2 | 686 | 57.96% |
| RKT240920C00015000 | 2024-05-01 3:49PM EDT | 15.00 | 0.93 | 0.60 | 0.95 | 0.00 | - | 7 | 327 | 53.96% |
| RKT240920C00016000 | 2024-04-26 2:14PM EDT | 16.00 | 0.62 | 0.60 | 0.75 | 0.00 | - | 12 | 690 | 57.72% |
| RKT240920C00017000 | 2024-05-01 2:52PM EDT | 17.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 23 | 1,281 | 57.03% |
| RKT240920C00018000 | 2024-05-02 9:30AM EDT | 18.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 1 | 1,973 | 58.01% |
| RKT240920C00019000 | 2024-04-23 1:58PM EDT | 19.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 10 | 91 | 59.18% |
| RKT240920C00020000 | 2024-04-23 10:00AM EDT | 20.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 167 | 52.15% |
| RKT240920C00021000 | 2024-04-08 11:31AM EDT | 21.00 | 0.32 | 0.15 | 0.25 | 0.00 | - | 1 | 12 | 59.77% |
| RKT240920C00022000 | 2024-04-22 12:29PM EDT | 22.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 22 | 54.69% |
| RKT240920C00023000 | 2024-04-11 9:30AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| RKT240920C00024000 | 2024-04-22 11:04AM EDT | 24.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 15 | 65.82% |
| RKT240920C00025000 | 2024-04-26 10:38AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 60.55% |
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 | 0.30 | 0.00 | - | 1 | 7 | 81.25% |
| RKT240920P00007000 | 2024-04-30 9:35AM EDT | 7.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 43 | 66.21% |
| RKT240920P00008000 | 2024-05-01 12:10PM EDT | 8.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 500 | 61.72% |
| RKT240920P00009000 | 2024-04-30 2:37PM EDT | 9.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3 | 104 | 57.62% |
| RKT240920P00010000 | 2024-05-01 3:29PM EDT | 10.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 2 | 456 | 55.66% |
| RKT240920P00011000 | 2024-05-01 3:20PM EDT | 11.00 | 0.95 | 0.95 | 1.05 | 0.00 | - | 8 | 165 | 54.20% |
| RKT240920P00012000 | 2024-05-01 3:38PM EDT | 12.00 | 1.40 | 1.40 | 1.50 | 0.00 | - | 66 | 194 | 52.88% |
| RKT240920P00013000 | 2024-05-01 2:17PM EDT | 13.00 | 2.06 | 1.95 | 2.05 | 0.00 | - | 2 | 113 | 51.76% |
| RKT240920P00014000 | 2024-05-01 12:10PM EDT | 14.00 | 2.75 | 2.55 | 2.70 | 0.00 | - | 1 | 191 | 50.10% |
| RKT240920P00015000 | 2024-05-01 2:17PM EDT | 15.00 | 3.42 | 3.20 | 3.40 | 0.00 | - | 1 | 174 | 50.88% |
| RKT240920P00016000 | 2024-04-12 3:01PM EDT | 16.00 | 4.40 | 4.00 | 4.20 | 0.00 | - | 1 | 213 | 50.39% |
| RKT240920P00017000 | 2024-04-25 9:39AM EDT | 17.00 | 5.20 | 4.90 | 5.10 | 0.00 | - | 78 | 97 | 52.15% |
| RKT240920P00018000 | 2024-04-25 11:57AM EDT | 18.00 | 6.10 | 5.80 | 6.00 | 0.00 | - | 1 | 282 | 52.54% |
| RKT240920P00019000 | 2024-04-08 10:49AM EDT | 19.00 | 5.90 | 6.60 | 6.90 | 0.00 | - | 1 | 0 | 51.17% |
| RKT240920P00020000 | 2024-03-28 10:28AM EDT | 20.00 | 5.75 | 7.60 | 8.30 | 0.00 | - | 1 | 1 | 58.59% |
| 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.