Rocket Companies, Inc. (RKT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT221216C00004000 | 2022-06-30 3:48PM EDT | 4.00 | 3.40 | 3.50 | 3.80 | 0.00 | - | 80 | 3,713 | 56.64% |
| RKT221216C00005000 | 2022-06-30 3:49PM EDT | 5.00 | 2.55 | 2.71 | 2.90 | 0.00 | - | 220 | 549 | 60.16% |
| RKT221216C00006000 | 2022-06-27 12:55PM EDT | 6.00 | 2.19 | 2.00 | 2.10 | 0.00 | - | 1 | 53 | 58.11% |
| RKT221216C00007000 | 2022-06-29 2:25PM EDT | 7.00 | 1.18 | 1.40 | 1.47 | 0.00 | - | 2 | 496 | 56.35% |
| RKT221216C00008000 | 2022-07-01 3:58PM EDT | 8.00 | 0.99 | 0.95 | 1.01 | +0.12 | +13.79% | 7 | 223 | 55.66% |
| RKT221216C00009000 | 2022-06-30 11:03AM EDT | 9.00 | 0.60 | 0.61 | 0.71 | 0.00 | - | 1 | 1,040 | 55.47% |
| RKT221216C00010000 | 2022-07-01 11:17AM EDT | 10.00 | 0.46 | 0.43 | 0.53 | +0.02 | +4.55% | 1 | 1,063 | 57.62% |
| RKT221216C00011000 | 2022-07-01 1:23PM EDT | 11.00 | 0.30 | 0.29 | 0.30 | -0.02 | -6.25% | 20 | 75 | 55.66% |
| RKT221216C00012000 | 2022-07-01 12:01PM EDT | 12.00 | 0.21 | 0.19 | 0.27 | 0.00 | - | 1 | 180 | 58.40% |
| RKT221216C00013000 | 2022-07-01 11:43AM EDT | 13.00 | 0.16 | 0.11 | 0.20 | -0.02 | -11.11% | 4 | 76 | 58.20% |
| RKT221216C00014000 | 2022-06-29 12:18PM EDT | 14.00 | 0.15 | 0.02 | 0.22 | 0.00 | - | 35 | 168 | 59.96% |
| RKT221216C00015000 | 2022-06-27 1:23PM EDT | 15.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 15 | 106 | 63.48% |
| RKT221216C00016000 | 2022-06-29 2:17PM EDT | 16.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 36 | 47 | 77.54% |
| RKT221216C00017000 | 2022-05-31 10:43AM EDT | 17.00 | 0.16 | 0.01 | 0.20 | 0.00 | - | 1 | 54 | 71.09% |
| RKT221216C00018000 | 2022-06-22 10:03AM EDT | 18.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 65.63% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT221216P00002000 | 2022-06-23 12:27PM EDT | 2.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | - | 5 | 144.92% |
| RKT221216P00003000 | 2022-06-29 3:06PM EDT | 3.00 | 0.18 | 0.00 | 0.53 | 0.00 | - | 1 | 366 | 125.59% |
| RKT221216P00004000 | 2022-07-01 1:40PM EDT | 4.00 | 0.28 | 0.11 | 0.39 | -0.04 | -12.50% | 3 | 366 | 90.82% |
| RKT221216P00005000 | 2022-06-30 11:07AM EDT | 5.00 | 0.44 | 0.38 | 0.48 | 0.00 | - | 1 | 2,205 | 81.64% |
| RKT221216P00006000 | 2022-06-24 9:43AM EDT | 6.00 | 0.75 | 0.68 | 0.75 | 0.00 | - | 63 | 139 | 75.98% |
| RKT221216P00007000 | 2022-07-01 1:38PM EDT | 7.00 | 1.15 | 1.08 | 1.19 | -0.10 | -8.00% | 5 | 519 | 72.75% |
| RKT221216P00008000 | 2022-06-28 12:30PM EDT | 8.00 | 1.67 | 1.62 | 1.75 | 0.00 | - | 3 | 180 | 71.09% |
| RKT221216P00009000 | 2022-06-30 10:57AM EDT | 9.00 | 2.55 | 2.32 | 2.43 | 0.00 | - | 4 | 987 | 71.58% |
| RKT221216P00010000 | 2022-06-30 1:36PM EDT | 10.00 | 3.31 | 3.10 | 3.20 | 0.00 | - | 2 | 857 | 72.46% |
| RKT221216P00011000 | 2022-06-28 9:51AM EDT | 11.00 | 3.70 | 3.95 | 4.10 | 0.00 | - | 24 | 112 | 75.68% |
| RKT221216P00012000 | 2022-06-29 10:06AM EDT | 12.00 | 5.15 | 4.80 | 4.95 | 0.00 | - | 1 | 1,846 | 75.39% |
| RKT221216P00013000 | 2022-06-14 1:59PM EDT | 13.00 | 6.30 | 5.75 | 5.95 | 0.00 | - | 11 | 66 | 80.86% |
| RKT221216P00014000 | 2022-06-30 3:55PM EDT | 14.00 | 7.02 | 6.70 | 6.90 | 0.00 | - | 13 | 197 | 83.79% |
| RKT221216P00015000 | 2022-06-28 2:57PM EDT | 15.00 | 7.95 | 7.65 | 7.85 | 0.00 | - | 70 | 98 | 85.84% |
| RKT221216P00016000 | 2022-07-01 1:14PM EDT | 16.00 | 8.75 | 8.60 | 8.80 | -0.36 | -3.95% | 2 | 28 | 87.01% |
| RKT221216P00017000 | 2022-05-25 1:07PM EDT | 17.00 | 8.42 | 9.35 | 10.10 | 0.00 | - | 6 | 33 | 93.36% |
| RKT221216P00018000 | 2022-06-06 10:09AM EDT | 18.00 | 9.48 | 10.55 | 10.80 | 0.00 | - | 10 | 11 | 93.55% |
© 2022 Yahoo. All rights reserved.
