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 | 5,156.25% |
RKT240419C00006000 | 2024-02-23 10:33AM EDT | 6.00 | 5.55 | 7.50 | 9.20 | 0.00 | - | 2 | 3 | 3,243.75% |
RKT240419C00007000 | 2024-04-12 9:54AM EDT | 7.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RKT240419C00008000 | 2024-04-04 2:35PM EDT | 8.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RKT240419C00009000 | 2024-04-10 10:18AM EDT | 9.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
RKT240419C00010000 | 2024-04-18 3:49PM EDT | 10.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RKT240419C00010500 | 2024-04-11 2:25PM EDT | 10.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RKT240419C00011000 | 2024-04-18 3:51PM EDT | 11.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
RKT240419C00011500 | 2024-04-17 3:55PM EDT | 11.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
RKT240419C00012000 | 2024-04-18 12:08PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
RKT240419C00012500 | 2024-04-16 2:16PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
RKT240419C00013000 | 2024-04-18 1:36PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
RKT240419C00013500 | 2024-04-18 10:55AM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
RKT240419C00014000 | 2024-04-18 12:32PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RKT240419C00014500 | 2024-04-15 12:19PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RKT240419C00015000 | 2024-04-18 3:38PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
RKT240419C00015500 | 2024-04-17 2:34PM EDT | 15.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
RKT240419C00016000 | 2024-04-17 11:50AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RKT240419C00016500 | 2024-04-11 11:59AM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RKT240419C00017000 | 2024-04-08 2:58PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
RKT240419C00017500 | 2024-03-28 12:07PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
RKT240419C00018000 | 2024-03-28 9:57AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
RKT240419C00019000 | 2024-04-09 3:31PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
RKT240419C00020000 | 2024-04-17 11:49AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RKT240419C00022000 | 2024-02-01 12:04PM EDT | 22.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | - | 2 | 757.81% |
RKT240419C00023000 | 2024-03-28 12:34PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
RKT240419C00025000 | 2024-03-21 10:54AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RKT240419P00006000 | 2024-02-26 12:14PM EDT | 6.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 149 | 550.00% |
RKT240419P00007000 | 2024-02-08 12:44PM EDT | 7.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 60 | 575.00% |
RKT240419P00008000 | 2024-03-14 12:20PM EDT | 8.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 206 | 434.38% |
RKT240419P00009000 | 2024-04-05 1:40PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
RKT240419P00009500 | 2024-03-18 12:23PM EDT | 9.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 10 | 506.25% |
RKT240419P00010000 | 2024-04-18 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RKT240419P00010500 | 2024-04-18 9:30AM EDT | 10.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
RKT240419P00011000 | 2024-04-18 3:21PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
RKT240419P00011500 | 2024-04-18 3:58PM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
RKT240419P00012000 | 2024-04-18 1:41PM EDT | 12.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
RKT240419P00012500 | 2024-04-18 11:50AM EDT | 12.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
RKT240419P00013000 | 2024-04-18 11:57AM EDT | 13.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
RKT240419P00013500 | 2024-04-18 12:33PM EDT | 13.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RKT240419P00014000 | 2024-04-18 10:47AM EDT | 14.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RKT240419P00014500 | 2024-04-10 9:54AM EDT | 14.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RKT240419P00015000 | 2024-04-01 3:36PM EDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
RKT240419P00015500 | 2024-04-01 9:31AM EDT | 15.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
RKT240419P00016000 | 2024-04-09 3:06PM EDT | 16.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
RKT240419P00017000 | 2024-04-09 3:28PM EDT | 17.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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% |