RKT - Rocket Companies, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230915C00005000 | 2023-03-31 12:51PM EDT | 5.00 | 4.00 | 3.85 | 4.10 | 0.00 | - | 8 | 11 | 110.74% |
| RKT230915C00006000 | 2023-06-06 3:57PM EDT | 6.00 | 2.65 | 2.56 | 2.70 | +0.27 | +11.34% | 340 | 1,205 | 50.98% |
| RKT230915C00007000 | 2023-06-06 10:02AM EDT | 7.00 | 1.65 | 1.72 | 1.96 | +0.05 | +3.12% | 5 | 47 | 57.23% |
| RKT230915C00008000 | 2023-06-06 3:25PM EDT | 8.00 | 1.05 | 1.10 | 1.15 | +0.14 | +15.38% | 4 | 221 | 45.90% |
| RKT230915C00009000 | 2023-06-06 3:46PM EDT | 9.00 | 0.60 | 0.58 | 0.69 | +0.12 | +25.00% | 59 | 637 | 46.78% |
| RKT230915C00010000 | 2023-06-06 3:58PM EDT | 10.00 | 0.33 | 0.30 | 0.37 | +0.05 | +17.86% | 18 | 412 | 45.80% |
| RKT230915C00011000 | 2023-06-06 3:02PM EDT | 11.00 | 0.16 | 0.13 | 0.22 | +0.03 | +23.08% | 2 | 465 | 47.95% |
| RKT230915C00012000 | 2023-06-01 1:27PM EDT | 12.00 | 0.11 | 0.05 | 0.00 | 0.00 | - | 1,144 | 1,302 | 12.50% |
| RKT230915C00013000 | 2023-06-01 9:30AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 25.00% |
| RKT230915C00014000 | 2023-06-06 10:26AM EDT | 14.00 | 0.05 | 0.02 | 0.30 | -0.18 | -78.26% | 4 | 765 | 67.97% |
| RKT230915C00015000 | 2023-05-08 3:39PM EDT | 15.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1 | 416 | 57.03% |
| RKT230915C00016000 | 2023-05-25 1:02PM EDT | 16.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 445 | 62.50% |
| RKT230915C00020000 | 2023-05-03 2:45PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 62 | 86.33% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT230915P00002000 | 2023-05-16 10:44AM EDT | 2.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 40 | 80 | 174.22% |
| RKT230915P00003000 | 2023-01-25 3:18PM EDT | 3.00 | 0.17 | 0.00 | 0.51 | 0.00 | - | - | 0 | 170.31% |
| RKT230915P00004000 | 2023-05-23 9:30AM EDT | 4.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 1 | 178 | 89.45% |
| RKT230915P00005000 | 2023-06-02 11:33AM EDT | 5.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 2 | 342 | 69.92% |
| RKT230915P00006000 | 2023-06-06 2:24PM EDT | 6.00 | 0.13 | 0.11 | 0.15 | -0.09 | -40.91% | 26 | 617 | 58.40% |
| RKT230915P00007000 | 2023-06-05 3:48PM EDT | 7.00 | 0.34 | 0.25 | 0.32 | 0.00 | - | 140 | 517 | 52.83% |
| RKT230915P00008000 | 2023-06-06 3:52PM EDT | 8.00 | 0.58 | 0.58 | 0.60 | -0.05 | -7.94% | 238 | 301 | 50.10% |
| RKT230915P00009000 | 2023-06-06 10:58AM EDT | 9.00 | 1.15 | 0.99 | 1.09 | -0.05 | -4.17% | 15 | 4,593 | 47.85% |
| RKT230915P00010000 | 2023-06-06 1:17PM EDT | 10.00 | 1.84 | 1.67 | 1.81 | -0.83 | -31.09% | 16 | 96 | 49.51% |
| RKT230915P00011000 | 2023-05-24 2:09PM EDT | 11.00 | 3.20 | 2.48 | 2.68 | 0.00 | - | 51 | 73 | 53.91% |
| RKT230915P00012000 | 2023-05-31 2:59PM EDT | 12.00 | 4.10 | 3.40 | 3.60 | 0.00 | - | 6 | 236 | 57.91% |
| RKT230915P00013000 | 2023-05-05 10:27AM EDT | 13.00 | 4.65 | 4.65 | 5.00 | 0.00 | - | 1 | 129 | 84.08% |
| RKT230915P00014000 | 2023-05-26 11:39AM EDT | 14.00 | 6.37 | 5.30 | 5.65 | 0.00 | - | 6 | 44 | 60.16% |
| RKT230915P00015000 | 2023-05-26 10:53AM EDT | 15.00 | 7.35 | 6.30 | 6.55 | 0.00 | - | 2 | 153 | 57.42% |
| RKT230915P00016000 | 2023-03-29 9:36AM EDT | 16.00 | 7.40 | 6.95 | 7.30 | 0.00 | - | 1 | 95 | 0.00% |
| RKT230915P00020000 | 2023-05-11 10:17AM EDT | 20.00 | 12.00 | 11.25 | 11.55 | 0.00 | - | 1 | 0 | 71.09% |
© 2023 Yahoo. All rights reserved.