Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:54PM EST. Market open.
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230317C00005000 | 2022-08-05 11:06AM EST | 5.00 | 4.80 | 5.60 | 5.85 | 0.00 | - | - | 1 | 321.09% |
| RKT230317C00006000 | 2022-08-11 8:30AM EST | 6.00 | 4.45 | 4.65 | 4.85 | +0.60 | +15.58% | 10 | 16 | 260.74% |
| RKT230317C00007000 | 2022-08-05 12:42PM EST | 7.00 | 3.33 | 3.75 | 3.90 | 0.00 | - | - | 2 | 215.63% |
| RKT230317C00008000 | 2022-08-05 11:33AM EST | 8.00 | 2.43 | 2.98 | 3.15 | 0.00 | - | 50 | 53 | 190.82% |
| RKT230317C00009000 | 2022-08-11 11:28AM EST | 9.00 | 2.40 | 2.30 | 2.46 | +0.70 | +41.18% | 1 | 136 | 171.00% |
| RKT230317C00010000 | 2022-08-11 1:14PM EST | 10.00 | 1.89 | 1.77 | 1.90 | +0.52 | +37.96% | 11 | 47 | 159.18% |
| RKT230317C00011000 | 2022-08-11 10:50AM EST | 11.00 | 1.50 | 1.34 | 1.48 | +0.59 | +64.84% | 6 | 25 | 152.05% |
| RKT230317C00012000 | 2022-08-11 1:08PM EST | 12.00 | 1.05 | 1.04 | 1.10 | +0.47 | +81.03% | 91 | 85 | 146.58% |
| RKT230317C00013000 | 2022-08-11 9:47AM EST | 13.00 | 1.00 | 0.72 | 0.84 | +0.50 | +100.00% | 2 | 86 | 140.23% |
| RKT230317C00014000 | 2022-08-11 9:19AM EST | 14.00 | 0.63 | 0.55 | 0.64 | +0.14 | +28.57% | 1 | 74 | 138.67% |
| RKT230317C00015000 | 2022-08-11 10:19AM EST | 15.00 | 0.58 | 0.43 | 0.51 | +0.28 | +93.33% | 32 | 55 | 139.06% |
| RKT230317C00016000 | 2022-08-11 10:59AM EST | 16.00 | 0.38 | 0.33 | 0.40 | +0.08 | +26.67% | 59 | 59 | 138.67% |
| RKT230317C00017000 | 2022-08-08 8:54AM EST | 17.00 | 0.20 | 0.26 | 0.33 | 0.00 | - | 20 | 31 | 139.84% |
| RKT230317C00020000 | 2022-08-10 1:32PM EST | 20.00 | 0.12 | 0.11 | 0.27 | -0.13 | -52.00% | - | 158 | 148.44% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230317P00004000 | 2022-08-03 11:38AM EST | 4.00 | 0.13 | 0.06 | 0.61 | 0.00 | - | 25 | 15 | 247.27% |
| RKT230317P00005000 | 2022-07-28 2:41PM EST | 5.00 | 0.36 | 0.12 | 0.45 | 0.00 | - | - | 16 | 184.38% |
| RKT230317P00006000 | 2022-08-10 2:51PM EST | 6.00 | 0.30 | 0.03 | 0.67 | -0.14 | -31.82% | 1 | 30 | 153.91% |
| RKT230317P00007000 | 2022-08-08 2:21PM EST | 7.00 | 0.75 | 0.45 | 0.59 | 0.00 | - | - | 7 | 138.67% |
| RKT230317P00008000 | 2022-08-11 9:23AM EST | 8.00 | 0.69 | 0.72 | 0.87 | -0.26 | -27.37% | 100 | 10 | 129.10% |
| RKT230317P00009000 | 2022-08-10 2:18PM EST | 9.00 | 1.29 | 1.10 | 1.23 | -0.09 | -6.52% | 4 | 52 | 120.90% |
| RKT230317P00010000 | 2022-08-11 9:27AM EST | 10.00 | 1.50 | 1.58 | 1.69 | -0.61 | -28.91% | 20 | 153 | 113.38% |
| RKT230317P00011000 | 2022-07-15 12:23PM EST | 11.00 | 3.30 | 2.13 | 2.32 | 0.00 | - | - | 2 | 107.62% |
| RKT230317P00012000 | 2022-07-25 2:48PM EST | 12.00 | 3.70 | 2.79 | 2.89 | 0.00 | - | - | 10 | 95.31% |
| RKT230317P00013000 | 2022-08-03 11:59AM EST | 13.00 | 3.84 | 3.50 | 3.65 | 0.00 | - | - | 4 | 83.01% |
| RKT230317P00014000 | 2022-07-20 11:54AM EST | 14.00 | 5.45 | 4.30 | 4.45 | 0.00 | - | - | 3 | 75.39% |
| RKT230317P00015000 | 2022-08-04 10:53AM EST | 15.00 | 5.65 | 5.15 | 5.30 | 0.00 | - | - | 16 | 0.00% |
| RKT230317P00016000 | 2022-08-05 12:33PM EST | 16.00 | 6.60 | 5.95 | 6.15 | 0.00 | - | - | 4 | 0.00% |
| RKT230317P00017000 | 2022-08-05 9:06AM EST | 17.00 | 7.90 | 6.85 | 7.10 | 0.00 | - | - | 16 | 0.00% |
| RKT230317P00018000 | 2022-08-05 8:30AM EST | 18.00 | 9.20 | 7.85 | 8.00 | 0.00 | - | - | 5 | 0.00% |
| RKT230317P00020000 | 2022-08-04 12:07PM EST | 20.00 | 10.35 | 9.75 | 9.90 | 0.00 | - | - | 22 | 0.00% |
© 2023 Yahoo. All rights reserved.
