Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240913C00015000 | 2024-08-29 2:22PM EDT | 15.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 1 | 6 | 104.69% |
| RKT240913C00015500 | 2024-08-16 1:17PM EDT | 15.50 | 3.52 | 3.70 | 5.80 | 0.00 | - | 3 | 5 | 249.22% |
| RKT240913C00016500 | 2024-08-16 12:33PM EDT | 16.50 | 2.93 | 1.40 | 4.70 | +0.33 | +12.69% | 2 | 22 | 114.65% |
| RKT240913C00017000 | 2024-09-06 3:39PM EDT | 17.00 | 2.44 | 1.70 | 2.95 | -0.34 | -12.23% | 1 | 18 | 152.54% |
| RKT240913C00017500 | 2024-08-08 12:19PM EDT | 17.50 | 2.00 | 1.10 | 2.25 | +0.56 | +38.89% | 30 | 40 | 110.35% |
| RKT240913C00018000 | 2024-09-06 2:30PM EDT | 18.00 | 1.53 | 1.40 | 1.55 | -0.57 | -27.14% | 1 | 70 | 58.98% |
| RKT240913C00018500 | 2024-09-05 12:52PM EDT | 18.50 | 1.75 | 1.05 | 1.20 | 0.00 | - | 1 | 104 | 61.33% |
| RKT240913C00019000 | 2024-09-06 3:04PM EDT | 19.00 | 0.80 | 0.75 | 0.85 | -0.80 | -50.00% | 33 | 66 | 59.77% |
| RKT240913C00019500 | 2024-09-06 3:55PM EDT | 19.50 | 0.55 | 0.50 | 0.60 | -0.42 | -43.30% | 115 | 178 | 59.77% |
| RKT240913C00020000 | 2024-09-06 3:54PM EDT | 20.00 | 0.36 | 0.30 | 0.40 | -0.24 | -40.00% | 27 | 265 | 58.59% |
| RKT240913C00020500 | 2024-09-06 3:54PM EDT | 20.50 | 0.22 | 0.15 | 0.25 | -0.31 | -58.49% | 51 | 199 | 56.64% |
| RKT240913C00021000 | 2024-09-06 1:39PM EDT | 21.00 | 0.18 | 0.10 | 0.20 | -0.12 | -40.00% | 50 | 4,936 | 61.91% |
| RKT240913C00021500 | 2024-09-06 10:29AM EDT | 21.50 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 14 | 112 | 64.06% |
| RKT240913C00022000 | 2024-09-06 2:52PM EDT | 22.00 | 0.09 | 0.05 | 0.10 | -0.10 | -52.63% | 11 | 183 | 68.36% |
| RKT240913C00022500 | 2024-09-05 12:52PM EDT | 22.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 4 | 581 | 76.95% |
| RKT240913C00023000 | 2024-09-06 9:46AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 42 | 67.97% |
| RKT240913C00023500 | 2024-09-04 3:48PM EDT | 23.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 313 | 85.16% |
| RKT240913C00024000 | 2024-09-05 10:13AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 314 | 155.08% |
| RKT240913C00025000 | 2024-09-04 12:23PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 173.05% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240913P00014500 | 2024-08-05 3:31PM EDT | 14.50 | 0.31 | 0.00 | 0.75 | 0.00 | - | - | 10 | 202.73% |
| RKT240913P00015000 | 2024-08-30 12:27PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 21 | 185.55% |
| RKT240913P00015500 | 2024-08-19 1:46PM EDT | 15.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 168.75% |
| RKT240913P00016000 | 2024-08-16 10:13AM EDT | 16.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 75.00% |
| RKT240913P00016500 | 2024-08-21 10:24AM EDT | 16.50 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 98.44% |
| RKT240913P00017000 | 2024-09-04 9:31AM EDT | 17.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 10 | 13 | 80.08% |
| RKT240913P00017500 | 2024-09-05 3:54PM EDT | 17.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 29 | 62.11% |
| RKT240913P00018000 | 2024-09-06 3:51PM EDT | 18.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 34 | 44 | 60.55% |
| RKT240913P00018500 | 2024-09-06 3:52PM EDT | 18.50 | 0.23 | 0.25 | 0.35 | -0.01 | -4.17% | 64 | 676 | 59.77% |
| RKT240913P00019000 | 2024-09-06 2:03PM EDT | 19.00 | 0.40 | 0.40 | 0.50 | +0.14 | +53.85% | 211 | 637 | 56.06% |
| RKT240913P00019500 | 2024-09-06 3:40PM EDT | 19.50 | 0.65 | 0.65 | 0.75 | +0.05 | +8.33% | 21 | 772 | 56.06% |
| RKT240913P00020000 | 2024-09-06 3:08PM EDT | 20.00 | 1.00 | 0.95 | 1.10 | +0.30 | +42.86% | 5 | 3,072 | 57.03% |
| RKT240913P00020500 | 2024-09-06 11:38AM EDT | 20.50 | 1.25 | 1.30 | 2.00 | +0.13 | +11.61% | 3 | 3,047 | 85.35% |
| RKT240913P00021000 | 2024-09-06 11:23AM EDT | 21.00 | 1.68 | 1.75 | 1.90 | +0.43 | +34.40% | 1 | 3,020 | 59.77% |
© 2024 Yahoo. All rights reserved.