Rocket Companies, Inc. (RKT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230331C00005500 | 2023-02-16 12:22PM EDT | 5.50 | 3.72 | 2.95 | 3.45 | 0.00 | - | - | 10 | 759.38% |
| RKT230331C00006000 | 2023-02-16 12:22PM EDT | 6.00 | 3.28 | 2.44 | 2.96 | 0.00 | - | - | 10 | 662.50% |
| RKT230331C00006500 | 2023-03-02 4:59PM EDT | 6.50 | 1.64 | 2.14 | 2.56 | 0.00 | - | - | 4 | 412.50% |
| RKT230331C00007000 | 2023-03-20 9:33AM EDT | 7.00 | 1.54 | 1.68 | 2.01 | 0.00 | - | 15 | 2 | 325.00% |
| RKT230331C00007500 | 2023-03-23 1:53PM EDT | 7.50 | 0.97 | 1.21 | 1.45 | 0.00 | - | 1 | 0 | 225.00% |
| RKT230331C00008000 | 2023-03-30 3:55PM EDT | 8.00 | 0.80 | 0.73 | 0.85 | -0.10 | -11.11% | 31 | 41 | 50.00% |
| RKT230331C00008500 | 2023-03-30 12:54PM EDT | 8.50 | 0.20 | 0.25 | 0.36 | -0.29 | -59.18% | 56 | 390 | 54.69% |
| RKT230331C00009000 | 2023-03-30 3:55PM EDT | 9.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 1,518 | 2,452 | 62.50% |
| RKT230331C00009500 | 2023-03-30 3:49PM EDT | 9.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 56 | 984 | 100.00% |
| RKT230331C00010000 | 2023-03-29 1:09PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 659 | 125.00% |
| RKT230331C00010500 | 2023-03-24 3:56PM EDT | 10.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 11 | 37 | 303.13% |
| RKT230331C00011000 | 2023-03-27 9:30AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 52 | 193.75% |
| RKT230331C00011500 | 2023-03-06 3:36PM EDT | 11.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 225.00% |
| RKT230331C00012000 | 2023-03-17 3:20PM EDT | 12.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 262.50% |
| RKT230331C00013000 | 2023-02-21 10:30AM EDT | 13.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 362.50% |
| RKT230331C00014000 | 2023-03-06 11:31AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 17 | 362.50% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230331P00005000 | 2023-03-02 4:10PM EDT | 5.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 450.00% |
| RKT230331P00006000 | 2023-03-02 2:10PM EDT | 6.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 12 | 21 | 325.00% |
| RKT230331P00006500 | 2023-03-27 10:00AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 399 | 262.50% |
| RKT230331P00007000 | 2023-03-20 3:46PM EDT | 7.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 111 | 200.00% |
| RKT230331P00007500 | 2023-03-30 9:31AM EDT | 7.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 141 | 150.00% |
| RKT230331P00008000 | 2023-03-30 3:48PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 77 | 534 | 93.75% |
| RKT230331P00008500 | 2023-03-30 2:42PM EDT | 8.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 39 | 781 | 65.63% |
| RKT230331P00009000 | 2023-03-30 2:16PM EDT | 9.00 | 0.35 | 0.25 | 0.31 | +0.14 | +66.67% | 70 | 520 | 82.03% |
| RKT230331P00009500 | 2023-03-30 12:46PM EDT | 9.50 | 0.86 | 0.66 | 0.84 | -0.09 | -9.47% | 2 | 350 | 131.25% |
| RKT230331P00010000 | 2023-03-30 1:18PM EDT | 10.00 | 1.36 | 1.14 | 1.64 | +0.10 | +7.94% | 2 | 21 | 307.03% |
| RKT230331P00010500 | 2023-03-30 2:42PM EDT | 10.50 | 1.90 | 1.58 | 2.17 | -0.25 | -11.63% | 1 | 1 | 357.81% |
| RKT230331P00011000 | 2023-03-10 12:47PM EDT | 11.00 | 2.85 | 2.09 | 2.61 | 0.00 | - | - | 2 | 392.19% |
| RKT230331P00011500 | 2023-02-14 12:00PM EDT | 11.50 | 3.10 | 2.58 | 4.00 | 0.00 | - | - | 1 | 754.69% |
| RKT230331P00012500 | 2023-03-17 11:22AM EDT | 12.50 | 4.07 | 3.60 | 4.05 | 0.00 | - | 10 | 10 | 503.13% |
| RKT230331P00013000 | 2023-03-17 11:22AM EDT | 13.00 | 4.55 | 4.10 | 4.55 | 0.00 | - | 10 | 10 | 540.63% |
© 2023 Yahoo. All rights reserved.
