Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT221202C00003500 | 2022-10-25 11:54AM EST | 3.50 | 3.30 | 3.65 | 4.55 | 0.00 | - | 3 | 0 | 773.44% |
| RKT221202C00004500 | 2022-10-25 9:18AM EST | 4.50 | 2.08 | 2.79 | 3.40 | 0.00 | - | 2 | 0 | 415.63% |
| RKT221202C00005000 | 2022-10-21 12:54PM EST | 5.00 | 1.46 | 2.42 | 2.70 | 0.00 | - | 2 | 1 | 0.00% |
| RKT221202C00006000 | 2022-11-04 9:23AM EST | 6.00 | 0.62 | 1.42 | 2.35 | 0.00 | - | 2 | 1 | 217.19% |
| RKT221202C00006500 | 2022-11-25 12:53PM EST | 6.50 | 1.14 | 1.04 | 1.65 | 0.00 | - | 16 | 268 | 121.88% |
| RKT221202C00007000 | 2022-11-29 12:40PM EST | 7.00 | 0.77 | 0.73 | 1.05 | +0.16 | +26.23% | 25 | 265 | 117.97% |
| RKT221202C00007500 | 2022-11-29 3:40PM EST | 7.50 | 0.38 | 0.35 | 0.42 | +0.16 | +72.73% | 19 | 777 | 62.50% |
| RKT221202C00008000 | 2022-11-29 3:59PM EST | 8.00 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 1,535 | 751 | 60.16% |
| RKT221202C00008500 | 2022-11-29 3:53PM EST | 8.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 69 | 165 | 67.19% |
| RKT221202C00009000 | 2022-11-29 3:59PM EST | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 110 | 144 | 93.75% |
| RKT221202C00009500 | 2022-11-17 3:44PM EST | 9.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 44 | 134.38% |
| RKT221202C00010000 | 2022-11-29 3:11PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 40 | 125.00% |
| RKT221202C00010500 | 2022-11-17 3:48PM EST | 10.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 143.75% |
| RKT221202C00011000 | 2022-11-17 3:49PM EST | 11.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 6 | 162.50% |
| RKT221202C00012000 | 2022-11-21 10:58AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 193.75% |
| RKT221202C00012500 | 2022-11-17 3:55PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 212.50% |
| RKT221202C00015000 | 2022-11-21 9:41AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 287.50% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT221202P00002500 | 2022-11-18 11:58AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 525.00% |
| RKT221202P00003000 | 2022-11-18 11:58AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 437.50% |
| RKT221202P00004000 | 2022-11-04 10:06AM EST | 4.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 312.50% |
| RKT221202P00004500 | 2022-11-08 12:50PM EST | 4.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 28 | 262.50% |
| RKT221202P00005000 | 2022-11-17 3:04PM EST | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 20 | 212.50% |
| RKT221202P00005500 | 2022-11-28 9:30AM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 39 | 175.00% |
| RKT221202P00006000 | 2022-11-28 10:24AM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 92 | 137.50% |
| RKT221202P00006500 | 2022-11-28 12:32PM EST | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 100.00% |
| RKT221202P00007000 | 2022-11-29 3:35PM EST | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 288 | 81.25% |
| RKT221202P00007500 | 2022-11-29 3:35PM EST | 7.50 | 0.06 | 0.04 | 0.07 | -0.11 | -64.71% | 84 | 408 | 62.50% |
| RKT221202P00008000 | 2022-11-29 3:58PM EST | 8.00 | 0.27 | 0.26 | 0.30 | -0.29 | -51.79% | 52 | 59 | 64.06% |
| RKT221202P00008500 | 2022-11-29 11:26AM EST | 8.50 | 1.04 | 0.60 | 0.94 | +0.04 | +4.00% | 11 | 57 | 112.50% |
| RKT221202P00009000 | 2022-11-28 10:33AM EST | 9.00 | 1.42 | 0.98 | 1.73 | 0.00 | - | 1 | 2 | 196.09% |
| RKT221202P00009500 | 2022-11-14 3:21PM EST | 9.50 | 1.27 | 1.35 | 2.22 | 0.00 | - | 1 | 3 | 200.00% |
| RKT221202P00010500 | 2022-11-10 1:02PM EST | 10.50 | 3.28 | 2.17 | 3.20 | 0.00 | - | 4 | 4 | 168.75% |
| RKT221202P00011000 | 2022-10-28 2:00PM EST | 11.00 | 4.35 | 2.91 | 3.70 | 0.00 | - | 2 | 2 | 304.69% |
© 2022 Yahoo. All rights reserved.
