RKT - Rocket Companies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240119C00001990 | 2023-05-30 2:44PM EDT | 1.99 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RKT240119C00003000 | 2022-03-04 11:28AM EDT | 3.00 | 11.35 | 10.10 | 13.10 | +2.70 | +31.21% | 1 | 48 | 0.00% |
| RKT240119C00003990 | 2023-05-24 11:14AM EDT | 3.99 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RKT240119C00005000 | 2023-05-30 11:00AM EDT | 5.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RKT240119C00006990 | 2023-06-02 3:47PM EDT | 6.99 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RKT240119C00008000 | 2022-03-03 1:35PM EDT | 8.00 | 7.35 | 7.00 | 7.55 | 0.00 | - | 10 | 276 | 388.87% |
| RKT240119C00008990 | 2023-06-02 11:20AM EDT | 8.99 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RKT240119C00010000 | 2023-06-02 2:50PM EDT | 10.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| RKT240119C00011990 | 2023-06-02 1:29PM EDT | 11.99 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RKT240119C00013000 | 2022-03-04 4:41PM EDT | 13.00 | 4.48 | 4.25 | 4.70 | -0.06 | -1.32% | 8 | 489 | 225.20% |
| RKT240119C00013990 | 2023-06-02 3:22PM EDT | 13.99 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RKT240119C00015000 | 2022-03-04 4:35PM EDT | 15.00 | 3.71 | 3.55 | 4.10 | +0.06 | +1.64% | 30 | 669 | 207.13% |
| RKT240119C00015990 | 2023-06-02 12:34PM EDT | 15.99 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| RKT240119C00017000 | 2023-06-02 11:49AM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RKT240119C00018990 | 2023-06-02 11:47AM EDT | 18.99 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RKT240119C00020000 | 2022-03-04 3:37PM EDT | 20.00 | 2.27 | 2.25 | 2.40 | +0.02 | +0.89% | 29 | 777 | 168.65% |
| RKT240119C00020990 | 2023-05-31 10:08AM EDT | 20.99 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RKT240119C00022000 | 2022-03-04 4:24PM EDT | 22.00 | 1.93 | 1.85 | 2.05 | +0.01 | +0.52% | 6 | 256 | 160.94% |
| RKT240119C00023990 | 2023-05-31 2:45PM EDT | 23.99 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RKT240119C00025000 | 2022-03-04 11:24AM EDT | 25.00 | 1.54 | 1.44 | 1.61 | +0.08 | +5.48% | 1 | 312 | 152.73% |
| RKT240119C00025990 | 2023-05-19 11:30AM EDT | 25.99 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RKT240119C00027000 | 2022-03-03 1:34PM EDT | 27.00 | 1.40 | 1.22 | 1.60 | 0.00 | - | 2 | 107 | 152.98% |
| RKT240119C00028990 | 2023-06-02 10:42AM EDT | 28.99 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RKT240119C00030000 | 2022-03-04 12:32PM EDT | 30.00 | 1.10 | 0.99 | 1.20 | -0.05 | -4.35% | 1 | 537 | 146.09% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240119P00001990 | 2023-05-05 9:56AM EDT | 1.99 | 0.02 | 0.02 | 0.12 | 0.00 | - | 1 | 616 | 110.16% |
| RKT240119P00003000 | 2022-03-01 3:33PM EDT | 3.00 | 0.19 | 0.15 | 0.50 | 0.00 | - | 2 | 7 | 120.31% |
| RKT240119P00003990 | 2023-05-04 12:32PM EDT | 3.99 | 0.20 | 0.05 | 0.69 | 0.00 | - | 1 | 912 | 95.51% |
| RKT240119P00005000 | 2023-05-22 1:33PM EDT | 5.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RKT240119P00006990 | 2023-06-01 12:21PM EDT | 6.99 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RKT240119P00008000 | 2022-02-22 4:42PM EDT | 8.00 | 1.40 | 0.93 | 1.28 | 0.00 | - | 25 | 62 | 55.47% |
| RKT240119P00008990 | 2023-05-31 10:44AM EDT | 8.99 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RKT240119P00010000 | 2023-05-26 10:14AM EDT | 10.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RKT240119P00011990 | 2023-05-30 9:46AM EDT | 11.99 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RKT240119P00013000 | 2022-03-01 3:59PM EDT | 13.00 | 3.55 | 3.00 | 3.45 | 0.00 | - | 1 | 22 | 0.00% |
| RKT240119P00013990 | 2023-05-26 9:53AM EDT | 13.99 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RKT240119P00015000 | 2022-03-03 1:34PM EDT | 15.00 | 4.40 | 4.15 | 4.55 | 0.00 | - | 5 | 161 | 0.00% |
| RKT240119P00015990 | 2023-05-30 10:52AM EDT | 15.99 | 7.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RKT240119P00017000 | 2022-03-01 4:13PM EDT | 17.00 | 6.15 | 5.50 | 5.90 | 0.00 | - | 1 | 176 | 0.00% |
| RKT240119P00018990 | 2023-05-22 2:55PM EDT | 18.99 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RKT240119P00020000 | 2022-01-27 11:53AM EDT | 20.00 | 9.20 | 8.80 | 9.20 | 0.00 | - | 8 | 57 | 0.00% |
| RKT240119P00020990 | 2023-05-15 12:06PM EDT | 20.99 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RKT240119P00022000 | 2022-02-01 12:52PM EDT | 22.00 | 10.47 | 9.40 | 10.00 | 0.00 | - | 1 | 16 | 0.00% |
| RKT240119P00023990 | 2022-12-01 12:14PM EDT | 23.99 | 15.66 | 16.70 | 17.50 | 0.00 | - | 3 | 0 | 144.63% |
| RKT240119P00025000 | 2022-03-04 3:39PM EDT | 25.00 | 12.23 | 10.65 | 12.35 | +0.67 | +5.80% | 1 | 5 | 0.00% |
| RKT240119P00028990 | 2022-10-03 3:09PM EDT | 28.99 | 22.40 | 22.00 | 22.55 | 0.00 | - | 2 | 3 | 163.77% |
| RKT240119P00030000 | 2022-03-04 3:39PM EDT | 30.00 | 16.69 | 14.00 | 16.90 | +0.19 | +1.15% | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.