Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.91+0.14 (+0.81%)
As of 2:45PM EDT. Market open.
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT211022C00010000 | 2021-10-19 2:06PM EDT | 10.00 | 6.90 | 6.95 | 7.25 | +0.06 | +0.88% | 1 | 4 | 367.19% |
| RKT211022C00011000 | 2021-10-19 11:57AM EDT | 11.00 | 5.74 | 5.85 | 6.10 | +0.35 | +6.49% | 6 | 6 | 246.88% |
| RKT211022C00012500 | 2021-10-19 1:36PM EDT | 12.50 | 4.45 | 4.30 | 4.80 | +0.20 | +4.71% | 6 | 2 | 218.75% |
| RKT211022C00013000 | 2021-10-15 10:22AM EDT | 13.00 | 3.77 | 3.90 | 4.15 | +0.42 | +12.54% | 1 | 2 | 186.72% |
| RKT211022C00013500 | 2021-10-07 12:13PM EDT | 13.50 | 2.08 | 3.35 | 3.45 | 0.00 | - | - | 2 | 131.25% |
| RKT211022C00014000 | 2021-10-19 11:28AM EDT | 14.00 | 2.75 | 2.84 | 2.94 | +0.01 | +0.36% | 6 | 27 | 107.81% |
| RKT211022C00014500 | 2021-10-19 10:53AM EDT | 14.50 | 2.16 | 2.38 | 2.44 | -0.10 | -4.42% | 10 | 118 | 65.63% |
| RKT211022C00015000 | 2021-10-19 2:29PM EDT | 15.00 | 2.11 | 1.86 | 1.94 | +0.34 | +19.21% | 47 | 767 | 75.00% |
| RKT211022C00015500 | 2021-10-19 2:25PM EDT | 15.50 | 1.42 | 1.37 | 1.62 | -0.06 | -4.05% | 42 | 812 | 75.78% |
| RKT211022C00016000 | 2021-10-19 2:29PM EDT | 16.00 | 1.12 | 0.91 | 0.95 | +0.31 | +38.27% | 245 | 2,203 | 44.53% |
| RKT211022C00016500 | 2021-10-19 2:30PM EDT | 16.50 | 0.57 | 0.57 | 0.65 | +0.16 | +39.02% | 1,909 | 3,404 | 53.52% |
| RKT211022C00017000 | 2021-10-19 2:30PM EDT | 17.00 | 0.27 | 0.28 | 0.31 | +0.07 | +35.00% | 11,989 | 10,059 | 50.20% |
| RKT211022C00017500 | 2021-10-19 2:30PM EDT | 17.50 | 0.17 | 0.14 | 0.17 | +0.07 | +70.00% | 4,340 | 4,148 | 53.13% |
| RKT211022C00018000 | 2021-10-19 2:30PM EDT | 18.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 2,899 | 2,312 | 56.25% |
| RKT211022C00018500 | 2021-10-19 2:26PM EDT | 18.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 635 | 2,044 | 57.03% |
| RKT211022C00019000 | 2021-10-19 2:22PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 209 | 1,491 | 67.19% |
| RKT211022C00019500 | 2021-10-19 2:16PM EDT | 19.50 | 0.01 | 0.01 | 0.00 | -0.01 | -50.00% | 95 | 1,164 | 59.38% |
| RKT211022C00020000 | 2021-10-19 2:28PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 59 | 477 | 81.25% |
| RKT211022C00020500 | 2021-10-19 10:36AM EDT | 20.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 138 | 92.19% |
| RKT211022C00021000 | 2021-10-19 12:03PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 95.31% |
| RKT211022C00021500 | 2021-10-18 3:55PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 541 | 469 | 93.75% |
| RKT211022C00022000 | 2021-10-15 12:55PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 103.13% |
| RKT211022C00022500 | 2021-10-18 1:38PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 64 | 112.50% |
| RKT211022C00023000 | 2021-10-15 1:25PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 118.75% |
| RKT211022C00024000 | 2021-10-18 1:04PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 131.25% |
| RKT211022C00025000 | 2021-10-18 10:30AM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 143.75% |
| RKT211022C00030000 | 2021-10-15 10:00AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT211022P00010000 | 2021-09-21 1:03PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 30 | 228.13% |
| RKT211022P00011000 | 2021-10-18 2:35AM EDT | 11.00 | 0.03 | - | 0.01 | 0.00 | - | - | 7 | 181.25% |
| RKT211022P00012500 | 2021-10-14 11:27AM EDT | 12.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 40 | 146.88% |
| RKT211022P00013000 | 2021-10-13 11:02AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 59 | 123.44% |
| RKT211022P00013500 | 2021-10-15 9:41AM EDT | 13.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 184 | 93.75% |
| RKT211022P00014000 | 2021-10-18 3:16PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 176 | 87.50% |
| RKT211022P00014500 | 2021-10-19 1:50PM EDT | 14.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 313 | 82.81% |
| RKT211022P00015000 | 2021-10-19 1:58PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,759 | 59.38% |
| RKT211022P00015500 | 2021-10-19 1:36PM EDT | 15.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 88 | 2,214 | 53.91% |
| RKT211022P00016000 | 2021-10-19 2:02PM EDT | 16.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 157 | 2,529 | 42.97% |
| RKT211022P00016500 | 2021-10-19 2:29PM EDT | 16.50 | 0.07 | 0.08 | 0.09 | -0.08 | -53.33% | 439 | 1,032 | 34.38% |
| RKT211022P00017000 | 2021-10-19 2:29PM EDT | 17.00 | 0.23 | 0.28 | 0.30 | -0.19 | -45.24% | 329 | 1,151 | 35.16% |
| RKT211022P00017500 | 2021-10-19 2:29PM EDT | 17.50 | 0.57 | 0.60 | 0.71 | -0.14 | -19.72% | 71 | 154 | 46.09% |
| RKT211022P00018000 | 2021-10-19 1:27PM EDT | 18.00 | 1.19 | 1.00 | 1.18 | -0.22 | -15.60% | 3 | 69 | 58.59% |
| RKT211022P00018500 | 2021-10-19 1:59PM EDT | 18.50 | 1.63 | 1.43 | 2.25 | -0.02 | -1.21% | 5 | 65 | 108.59% |
| RKT211022P00019000 | 2021-10-19 2:29PM EDT | 19.00 | 1.91 | 1.94 | 2.20 | -0.17 | -8.17% | 7 | 126 | 94.92% |
| RKT211022P00019500 | 2021-10-15 11:32AM EDT | 19.50 | 2.80 | 2.47 | 2.65 | 0.00 | - | 1 | 11 | 92.97% |
| RKT211022P00020000 | 2021-10-18 10:30AM EDT | 20.00 | 3.33 | 2.85 | 3.20 | 0.00 | - | 1 | 7 | 122.66% |
| RKT211022P00020500 | 2021-09-30 10:58AM EDT | 20.50 | 4.15 | 3.40 | 3.75 | 0.00 | - | 2 | 1 | 150.00% |
| RKT211022P00021000 | 2021-10-18 1:38PM EDT | 21.00 | 4.06 | 3.70 | 4.25 | 0.00 | - | 1 | 11 | 162.89% |
| RKT211022P00021500 | 2021-09-30 9:39AM EDT | 21.50 | 5.20 | 4.30 | 4.80 | 0.00 | - | - | 5 | 189.06% |
© 2021 Verizon Media. All rights reserved.
