Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240524C00009000 | 2024-05-15 3:55PM EDT | 9.00 | 5.40 | 4.50 | 5.20 | 0.00 | - | 2 | 1 | 223.44% |
| RKT240524C00009500 | 2024-05-07 9:35AM EDT | 9.50 | 4.60 | 4.20 | 4.70 | 0.00 | - | 4 | 3 | 201.56% |
| RKT240524C00011000 | 2024-04-17 10:03AM EDT | 11.00 | 1.15 | 1.95 | 3.20 | 0.00 | - | 1 | 1 | 138.28% |
| RKT240524C00011500 | 2024-05-06 9:30AM EDT | 11.50 | 2.14 | 2.50 | 3.40 | 0.00 | - | 1 | 3 | 186.72% |
| RKT240524C00012000 | 2024-05-17 9:44AM EDT | 12.00 | 1.90 | 2.05 | 2.20 | -1.80 | -48.65% | 10 | 112 | 59.38% |
| RKT240524C00012500 | 2024-05-14 3:37PM EDT | 12.50 | 2.17 | 1.35 | 1.75 | 0.00 | - | 8 | 27 | 93.75% |
| RKT240524C00013000 | 2024-05-14 10:18AM EDT | 13.00 | 2.30 | 1.05 | 1.25 | 0.00 | - | 6 | 329 | 72.66% |
| RKT240524C00013500 | 2024-05-17 2:25PM EDT | 13.50 | 0.75 | 0.70 | 0.80 | +0.01 | +1.35% | 35 | 76 | 50.78% |
| RKT240524C00014000 | 2024-05-17 3:40PM EDT | 14.00 | 0.45 | 0.40 | 0.50 | +0.09 | +25.00% | 3,114 | 183 | 53.91% |
| RKT240524C00014500 | 2024-05-17 3:56PM EDT | 14.50 | 0.26 | 0.20 | 0.30 | +0.09 | +52.94% | 2,739 | 1,043 | 56.25% |
| RKT240524C00015000 | 2024-05-17 3:59PM EDT | 15.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 61 | 873 | 57.42% |
| RKT240524C00015500 | 2024-05-17 3:59PM EDT | 15.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 7 | 990 | 63.28% |
| RKT240524C00016000 | 2024-05-17 12:27PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,111 | 59.38% |
| RKT240524C00016500 | 2024-05-17 1:05PM EDT | 16.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 161 | 71.09% |
| RKT240524C00017000 | 2024-05-15 9:41AM EDT | 17.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 211 | 93.75% |
| RKT240524C00017500 | 2024-05-15 9:45AM EDT | 17.50 | 0.05 | 0.00 | 0.65 | +0.05 | - | 6 | 37 | 176.56% |
| RKT240524C00018000 | 2024-05-17 1:29PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 46 | 115.63% |
| RKT240524C00018500 | 2024-05-14 12:47PM EDT | 18.50 | 0.10 | 0.00 | 0.40 | +0.10 | - | 571 | 572 | 175.00% |
| RKT240524C00019000 | 2024-05-14 11:35AM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 165 | 164 | 226.17% |
| RKT240524C00019500 | 2024-05-14 12:38PM EDT | 19.50 | 0.08 | 0.00 | 0.25 | +0.08 | - | - | 4 | 175.00% |
| RKT240524C00020000 | 2024-05-14 1:13PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 200 | 175.78% |
| RKT240524C00020500 | 2024-05-14 10:21AM EDT | 20.50 | 0.05 | 0.00 | 1.25 | +0.05 | - | - | 2 | 309.77% |
| RKT240524C00021000 | 2024-05-14 11:11AM EDT | 21.00 | 0.05 | 0.00 | 1.25 | +0.05 | - | - | 9 | 321.48% |
| RKT240524C00025000 | 2024-05-14 11:30AM EDT | 25.00 | 0.05 | 0.00 | 1.55 | +0.05 | - | - | 1 | 428.13% |
| RKT240524C00027000 | 2024-05-14 9:35AM EDT | 27.00 | 0.13 | 0.00 | 0.15 | +0.13 | - | - | 3 | 267.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240524P00009500 | 2024-05-03 9:30AM EDT | 9.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 108 | 308.59% |
| RKT240524P00010000 | 2024-05-10 3:58PM EDT | 10.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 24 | 243.75% |
| RKT240524P00010500 | 2024-05-03 9:30AM EDT | 10.50 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 13 | 302.73% |
| RKT240524P00011000 | 2024-05-07 11:31AM EDT | 11.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 6 | 17 | 277.34% |
| RKT240524P00011500 | 2024-05-10 9:42AM EDT | 11.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 25 | 106.25% |
| RKT240524P00012000 | 2024-05-16 10:05AM EDT | 12.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 90 | 126.56% |
| RKT240524P00012500 | 2024-05-17 9:37AM EDT | 12.50 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 61 | 78.91% |
| RKT240524P00013000 | 2024-05-16 11:47AM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 272 | 53.13% |
| RKT240524P00013500 | 2024-05-17 2:46PM EDT | 13.50 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 528 | 963 | 62.70% |
| RKT240524P00014000 | 2024-05-17 3:58PM EDT | 14.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 54 | 162 | 56.64% |
| RKT240524P00014500 | 2024-05-17 12:28PM EDT | 14.50 | 0.58 | 0.55 | 0.65 | -0.22 | -27.50% | 18 | 450 | 51.95% |
| RKT240524P00015000 | 2024-05-16 11:10AM EDT | 15.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 42 | 59 | 56.64% |
| RKT240524P00015500 | 2024-05-16 2:47PM EDT | 15.50 | 1.62 | 1.00 | 1.50 | +1.62 | - | - | 72 | 73.83% |
| RKT240524P00016000 | 2024-05-16 10:47AM EDT | 16.00 | 1.95 | 1.85 | 2.00 | 0.00 | - | 4 | 2 | 67.97% |
© 2024 Yahoo. All rights reserved.