Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230317C00002000 | 2022-08-26 3:26PM EDT | 2.00 | 6.50 | 4.90 | 5.10 | 0.00 | - | 1 | 1 | 162.50% |
| RKT230317C00005000 | 2022-09-19 9:32AM EDT | 5.00 | 2.85 | 2.04 | 2.16 | 0.00 | - | 1 | 6 | 63.09% |
| RKT230317C00006000 | 2022-09-23 11:58AM EDT | 6.00 | 1.55 | 1.46 | 1.56 | 0.00 | - | 1 | 105 | 63.67% |
| RKT230317C00007000 | 2022-09-19 10:14AM EDT | 7.00 | 1.53 | 0.98 | 1.09 | 0.00 | - | 1 | 11 | 62.11% |
| RKT230317C00008000 | 2022-09-26 9:30AM EDT | 8.00 | 0.83 | 0.68 | 0.78 | 0.00 | - | 1 | 72 | 63.09% |
| RKT230317C00009000 | 2022-09-26 1:57PM EDT | 9.00 | 0.50 | 0.48 | 0.53 | 0.00 | - | 1 | 445 | 63.28% |
| RKT230317C00010000 | 2022-09-26 2:26PM EDT | 10.00 | 0.35 | 0.32 | 0.39 | 0.00 | - | 28 | 191 | 63.77% |
| RKT230317C00011000 | 2022-09-19 10:49AM EDT | 11.00 | 0.41 | 0.24 | 0.30 | 0.00 | - | 1 | 30 | 65.82% |
| RKT230317C00012000 | 2022-09-20 12:42PM EDT | 12.00 | 0.24 | 0.17 | 0.23 | 0.00 | - | 2 | 206 | 66.60% |
| RKT230317C00013000 | 2022-09-20 3:59PM EDT | 13.00 | 0.20 | 0.12 | 0.20 | 0.00 | - | 1 | 115 | 68.56% |
| RKT230317C00014000 | 2022-09-26 2:06PM EDT | 14.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 21 | 78 | 63.28% |
| RKT230317C00015000 | 2022-09-22 10:50AM EDT | 15.00 | 0.12 | 0.07 | 0.14 | 0.00 | - | 1 | 121 | 71.48% |
| RKT230317C00016000 | 2022-09-12 11:02AM EDT | 16.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 116 | 69.14% |
| RKT230317C00017000 | 2022-09-26 1:17PM EDT | 17.00 | 0.08 | 0.06 | 0.12 | 0.00 | - | 5 | 53 | 77.15% |
| RKT230317C00018000 | 2022-09-12 11:07AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RKT230317C00020000 | 2022-09-27 10:22AM EDT | 20.00 | 0.07 | 0.03 | 0.00 | -0.07 | -50.00% | 4 | 194 | 66.41% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230317P00001000 | 2022-09-23 9:30AM EDT | 1.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 1 | 2 | 162.50% |
| RKT230317P00003000 | 2022-09-23 3:44PM EDT | 3.00 | 0.18 | 0.12 | 0.22 | 0.00 | - | 85 | 85 | 99.22% |
| RKT230317P00004000 | 2022-09-26 2:27PM EDT | 4.00 | 0.31 | 0.32 | 0.36 | 0.00 | - | 1 | 122 | 89.45% |
| RKT230317P00005000 | 2022-09-23 2:43PM EDT | 5.00 | 0.54 | 0.51 | 0.61 | 0.00 | - | 30 | 32 | 78.71% |
| RKT230317P00006000 | 2022-09-26 3:29PM EDT | 6.00 | 0.95 | 0.93 | 0.99 | 0.00 | - | 4 | 57 | 75.20% |
| RKT230317P00007000 | 2022-09-27 10:32AM EDT | 7.00 | 1.47 | 1.46 | 1.52 | -0.03 | -2.00% | 100 | 230 | 72.85% |
| RKT230317P00008000 | 2022-09-26 3:29PM EDT | 8.00 | 2.15 | 2.13 | 2.19 | 0.00 | - | 1 | 230 | 72.46% |
| RKT230317P00009000 | 2022-09-27 9:39AM EDT | 9.00 | 2.90 | 2.89 | 2.97 | +0.08 | +2.84% | 7 | 202 | 72.85% |
| RKT230317P00010000 | 2022-09-26 11:46AM EDT | 10.00 | 3.69 | 3.65 | 3.75 | 0.00 | - | 1 | 179 | 69.43% |
| RKT230317P00011000 | 2022-09-21 11:05AM EDT | 11.00 | 3.97 | 4.55 | 4.75 | 0.00 | - | 5 | 28 | 74.61% |
| RKT230317P00012000 | 2022-09-19 11:36AM EDT | 12.00 | 4.82 | 5.50 | 5.70 | 0.00 | - | 12 | 48 | 78.22% |
| RKT230317P00013000 | 2022-09-27 10:10AM EDT | 13.00 | 6.49 | 6.45 | 6.60 | +0.34 | +5.53% | 2 | 26 | 78.52% |
| RKT230317P00014000 | 2022-09-26 9:38AM EDT | 14.00 | 7.47 | 7.40 | 7.60 | +0.36 | +5.06% | 1 | 47 | 81.84% |
| RKT230317P00015000 | 2022-09-23 10:36AM EDT | 15.00 | 8.20 | 8.35 | 8.55 | 0.00 | - | 1 | 16 | 81.84% |
| RKT230317P00016000 | 2022-09-13 11:18AM EDT | 16.00 | 8.70 | 9.35 | 9.55 | 0.00 | - | 2 | 42 | 86.13% |
| RKT230317P00017000 | 2022-09-23 10:12AM EDT | 17.00 | 10.20 | 10.30 | 10.50 | 0.00 | - | 1 | 41 | 84.38% |
| RKT230317P00018000 | 2022-08-18 3:18PM EDT | 18.00 | 8.10 | 10.35 | 11.00 | 0.00 | - | 1 | 6 | 0.00% |
| RKT230317P00020000 | 2022-09-19 3:25PM EDT | 20.00 | 12.45 | 13.25 | 13.45 | 0.00 | - | 4 | 24 | 87.11% |
© 2022 Yahoo. All rights reserved.
