Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230324C00007000 | 2023-03-16 2:31PM EDT | 7.00 | 1.68 | 1.32 | 1.45 | 0.00 | - | 10 | 11 | 179.69% |
| RKT230324C00007500 | 2023-03-17 3:39PM EDT | 7.50 | 1.16 | 0.81 | 0.95 | 0.00 | - | 1 | 35 | 120.31% |
| RKT230324C00008000 | 2023-03-23 10:25AM EDT | 8.00 | 0.45 | 0.38 | 0.46 | -0.14 | -23.73% | 3 | 971 | 85.94% |
| RKT230324C00008500 | 2023-03-23 11:13AM EDT | 8.50 | 0.08 | 0.08 | 0.14 | -0.04 | -33.33% | 6 | 963 | 71.88% |
| RKT230324C00009000 | 2023-03-23 11:09AM EDT | 9.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 587 | 1,500 | 81.25% |
| RKT230324C00009500 | 2023-03-23 10:52AM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3 | 529 | 106.25% |
| RKT230324C00010000 | 2023-03-22 2:48PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 467 | 118.75% |
| RKT230324C00010500 | 2023-03-21 12:20PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 56 | 143.75% |
| RKT230324C00011000 | 2023-03-14 3:02PM EDT | 11.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 134 | 181.25% |
| RKT230324C00011500 | 2023-03-21 9:35AM EDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 316 | 206.25% |
| RKT230324C00012000 | 2023-03-01 10:30AM EDT | 12.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 212.50% |
| RKT230324C00013000 | 2023-02-02 11:01AM EDT | 13.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 312.50% |
| RKT230324C00013500 | 2023-03-20 12:26PM EDT | 13.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 10 | 287.50% |
| RKT230324C00014500 | 2023-02-06 1:29PM EDT | 14.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 681.25% |
| RKT230324C00015000 | 2023-03-16 9:50AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 312.50% |
| RKT230324C00015500 | 2023-02-03 12:38PM EDT | 15.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 406.25% |
| RKT230324C00020000 | 2023-03-14 9:59AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 5 | 475.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230324P00004000 | 2023-02-28 10:30AM EDT | 4.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 487.50% |
| RKT230324P00005000 | 2023-03-20 12:24PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 300.00% |
| RKT230324P00005500 | 2023-02-27 4:53PM EDT | 5.50 | 0.06 | 0.00 | 0.16 | 0.00 | - | - | 69 | 409.38% |
| RKT230324P00006000 | 2023-03-20 12:15PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 200.00% |
| RKT230324P00006500 | 2023-03-20 3:28PM EDT | 6.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 270.31% |
| RKT230324P00007000 | 2023-03-22 2:16PM EDT | 7.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 231 | 220.31% |
| RKT230324P00007500 | 2023-03-23 10:05AM EDT | 7.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 213 | 100.00% |
| RKT230324P00008000 | 2023-03-22 3:58PM EDT | 8.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 101 | 772 | 64.06% |
| RKT230324P00008500 | 2023-03-23 11:13AM EDT | 8.50 | 0.22 | 0.21 | 0.24 | -0.02 | -8.33% | 48 | 401 | 52.34% |
| RKT230324P00009000 | 2023-03-23 10:45AM EDT | 9.00 | 0.68 | 0.60 | 0.72 | +0.05 | +7.94% | 18 | 504 | 106.25% |
| RKT230324P00009500 | 2023-03-21 3:41PM EDT | 9.50 | 0.95 | 1.07 | 1.19 | 0.00 | - | 1 | 171 | 125.00% |
| RKT230324P00010000 | 2023-03-20 12:24PM EDT | 10.00 | 1.66 | 1.58 | 1.71 | 0.00 | - | 3 | 76 | 181.25% |
| RKT230324P00010500 | 2023-03-23 10:48AM EDT | 10.50 | 2.13 | 2.06 | 2.21 | +0.06 | +2.90% | 2 | 107 | 215.63% |
| RKT230324P00011000 | 2023-02-23 10:59AM EDT | 11.00 | 3.00 | 2.57 | 2.71 | 0.00 | - | 40 | 59 | 246.88% |
| RKT230324P00011500 | 2023-03-20 10:41AM EDT | 11.50 | 2.93 | 3.05 | 3.20 | 0.00 | - | 1 | 1 | 264.06% |
| RKT230324P00012000 | 2023-03-21 11:17AM EDT | 12.00 | 3.35 | 3.55 | 3.70 | 0.00 | - | 11 | 30 | 290.63% |
© 2023 Yahoo. All rights reserved.
