Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:32AM EST. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT221216C00004000 | 2022-12-07 1:13PM EST | 4.00 | 4.45 | 4.45 | 4.60 | 0.00 | - | 50 | 121 | 200.00% |
| RKT221216C00005000 | 2022-11-29 3:50PM EST | 5.00 | 2.85 | 3.45 | 3.60 | 0.00 | - | 150 | 1,484 | 150.00% |
| RKT221216C00006000 | 2022-12-02 2:38PM EST | 6.00 | 2.41 | 2.43 | 2.63 | 0.00 | - | 8 | 135 | 140.63% |
| RKT221216C00007000 | 2022-12-07 10:12AM EST | 7.00 | 1.18 | 1.49 | 1.68 | 0.00 | - | 12 | 1,048 | 113.28% |
| RKT221216C00007500 | 2022-12-08 10:15AM EST | 7.50 | 1.05 | 1.02 | 1.13 | +0.31 | +41.89% | 2 | 196 | 65.63% |
| RKT221216C00008000 | 2022-12-08 10:10AM EST | 8.00 | 0.68 | 0.61 | 0.70 | +0.13 | +23.64% | 13 | 1,936 | 60.94% |
| RKT221216C00008500 | 2022-12-08 10:07AM EST | 8.50 | 0.35 | 0.33 | 0.38 | +0.08 | +29.63% | 2 | 716 | 57.03% |
| RKT221216C00009000 | 2022-12-08 10:16AM EST | 9.00 | 0.18 | 0.17 | 0.19 | +0.07 | +63.64% | 552 | 3,407 | 62.89% |
| RKT221216C00009500 | 2022-12-08 10:10AM EST | 9.50 | 0.11 | 0.08 | 0.11 | +0.05 | +83.33% | 500 | 191 | 69.53% |
| RKT221216C00010000 | 2022-12-07 3:30PM EST | 10.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 112 | 7,314 | 76.56% |
| RKT221216C00010500 | 2022-11-23 12:37PM EST | 10.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 1 | 84.38% |
| RKT221216C00011000 | 2022-12-07 3:43PM EST | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 603 | 84.38% |
| RKT221216C00011500 | 2022-12-07 2:37PM EST | 11.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 104.69% |
| RKT221216C00012000 | 2022-12-05 11:15AM EST | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 591 | 112.50% |
| RKT221216C00012500 | 2022-11-28 11:43AM EST | 12.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 1 | 163.28% |
| RKT221216C00013000 | 2022-12-08 10:00AM EST | 13.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 4,725 | 142.19% |
| RKT221216C00013500 | 2022-12-02 2:20PM EST | 13.50 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 148.44% |
| RKT221216C00014000 | 2022-12-07 1:34PM EST | 14.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 25 | 559 | 157.81% |
| RKT221216C00015000 | 2022-12-06 12:04PM EST | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 320 | 162.50% |
| RKT221216C00016000 | 2022-11-18 2:55PM EST | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 164 | 302 | 168.75% |
| RKT221216C00017000 | 2022-11-21 10:50AM EST | 17.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 157 | 181.25% |
| RKT221216C00018000 | 2022-11-21 9:30AM EST | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 259 | 193.75% |
| RKT221216C00020000 | 2022-10-26 10:38AM EST | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 0 | 237.50% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT221216P00002000 | 2022-11-23 11:04AM EST | 2.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 500 | 785 | 571.88% |
| RKT221216P00003000 | 2022-11-16 1:22PM EST | 3.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 44 | 727 | 425.00% |
| RKT221216P00003500 | 2022-11-23 1:30PM EST | 3.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 2 | 368.75% |
| RKT221216P00004000 | 2022-11-30 11:50AM EST | 4.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 876 | 320.31% |
| RKT221216P00004500 | 2022-11-30 11:50AM EST | 4.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 764 | 764 | 276.56% |
| RKT221216P00005000 | 2022-12-05 2:01PM EST | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,851 | 171.88% |
| RKT221216P00005500 | 2022-11-28 2:01PM EST | 5.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 70 | 14 | 153.13% |
| RKT221216P00006000 | 2022-12-06 1:35PM EST | 6.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 73 | 6,291 | 145.31% |
| RKT221216P00006500 | 2022-12-07 2:35PM EST | 6.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 4 | 10 | 118.75% |
| RKT221216P00007000 | 2022-12-07 3:44PM EST | 7.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 15 | 2,250 | 85.94% |
| RKT221216P00007500 | 2022-12-07 3:44PM EST | 7.50 | 0.09 | 0.04 | 0.10 | 0.00 | - | 64 | 3,346 | 79.69% |
| RKT221216P00008000 | 2022-12-07 2:35PM EST | 8.00 | 0.20 | 0.15 | 0.19 | 0.00 | - | 128 | 3,587 | 76.95% |
| RKT221216P00008500 | 2022-12-07 3:21PM EST | 8.50 | 0.44 | 0.15 | 0.38 | 0.00 | - | 107 | 126 | 57.81% |
| RKT221216P00009000 | 2022-12-08 9:37AM EST | 9.00 | 0.84 | 0.64 | 0.71 | +0.07 | +9.09% | 1 | 3,840 | 80.47% |
| RKT221216P00010000 | 2022-12-05 9:37AM EST | 10.00 | 1.53 | 1.52 | 1.64 | 0.00 | - | 1 | 5,898 | 111.72% |
| RKT221216P00010500 | 2022-12-06 3:39PM EST | 10.50 | 2.26 | 2.00 | 2.08 | 0.00 | - | 1 | 2 | 121.09% |
| RKT221216P00011000 | 2022-12-06 2:18PM EST | 11.00 | 2.93 | 2.46 | 2.63 | 0.00 | - | 3 | 121 | 139.84% |
| RKT221216P00012000 | 2022-12-05 10:27AM EST | 12.00 | 3.30 | 3.45 | 3.60 | 0.00 | - | 21 | 632 | 164.06% |
| RKT221216P00013000 | 2022-12-08 9:33AM EST | 13.00 | 4.84 | 4.45 | 5.10 | +0.34 | +7.56% | 1 | 52 | 266.41% |
| RKT221216P00014000 | 2022-12-06 1:46PM EST | 14.00 | 5.95 | 5.40 | 6.15 | 0.00 | - | 1 | 177 | 293.75% |
| RKT221216P00015000 | 2022-12-05 9:44AM EST | 15.00 | 6.36 | 6.45 | 6.60 | 0.00 | - | 5 | 166 | 235.94% |
| RKT221216P00016000 | 2022-12-07 11:03AM EST | 16.00 | 7.75 | 7.45 | 7.60 | 0.00 | - | 3 | 72 | 254.69% |
| RKT221216P00017000 | 2022-12-02 2:12PM EST | 17.00 | 8.68 | 8.45 | 8.60 | 0.00 | - | 11 | 82 | 272.66% |
| RKT221216P00018000 | 2022-11-29 12:14PM EST | 18.00 | 10.30 | 9.45 | 9.60 | 0.00 | - | 35 | 48 | 289.06% |
| RKT221216P00020000 | 2022-11-29 1:52PM EST | 20.00 | 12.28 | 11.45 | 11.55 | 0.00 | - | 1 | 7 | 304.69% |
© 2022 Yahoo. All rights reserved.
