Rocket Companies, Inc. (RKT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240517C00010000 | 2024-04-26 11:53AM EDT | 10.00 | 2.65 | 2.05 | 3.80 | -0.17 | -6.03% | 1 | 29 | 137.50% |
| RKT240517C00011000 | 2024-04-26 11:21AM EDT | 11.00 | 1.80 | 1.55 | 1.65 | +0.10 | +5.88% | 1 | 277 | 66.02% |
| RKT240517C00012000 | 2024-04-24 12:32PM EDT | 12.00 | 1.09 | 0.90 | 1.00 | +0.09 | +9.00% | 10 | 564 | 65.43% |
| RKT240517C00013000 | 2024-04-26 3:05PM EDT | 13.00 | 0.55 | 0.45 | 0.55 | +0.10 | +22.22% | 185 | 1,069 | 64.65% |
| RKT240517C00014000 | 2024-04-26 2:02PM EDT | 14.00 | 0.26 | 0.20 | 0.30 | +0.06 | +30.00% | 22 | 452 | 65.63% |
| RKT240517C00015000 | 2024-04-26 3:43PM EDT | 15.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 16 | 1,645 | 67.77% |
| RKT240517C00016000 | 2024-04-26 3:48PM EDT | 16.00 | 0.07 | 0.05 | 0.25 | -0.01 | -12.50% | 22 | 895 | 86.91% |
| RKT240517C00017000 | 2024-04-24 9:40AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 223 | 78.52% |
| RKT240517C00018000 | 2024-04-24 3:39PM EDT | 18.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 121 | 117.38% |
| RKT240517C00019000 | 2024-04-22 2:34PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 252 | 159.18% |
| RKT240517C00020000 | 2024-04-12 11:37AM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 18 | 244 | 108.20% |
| RKT240517C00025000 | 2024-03-28 10:47AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 132.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240517P00007000 | 2024-04-16 9:30AM EDT | 7.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 226.17% |
| RKT240517P00008000 | 2024-04-12 11:01AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 184.77% |
| RKT240517P00009000 | 2024-04-22 11:20AM EDT | 9.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 50 | 139.84% |
| RKT240517P00010000 | 2024-04-24 2:34PM EDT | 10.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 1,840 | 66.02% |
| RKT240517P00011000 | 2024-04-26 1:21PM EDT | 11.00 | 0.20 | 0.20 | 0.25 | -0.15 | -42.86% | 4 | 232 | 63.09% |
| RKT240517P00012000 | 2024-04-26 3:53PM EDT | 12.00 | 0.55 | 0.55 | 0.60 | -0.05 | -8.33% | 42 | 7,509 | 63.28% |
| RKT240517P00013000 | 2024-04-26 2:44PM EDT | 13.00 | 1.02 | 1.05 | 1.15 | +0.09 | +9.68% | 6 | 532 | 60.16% |
| RKT240517P00014000 | 2024-04-24 9:51AM EDT | 14.00 | 1.63 | 1.80 | 1.90 | 0.00 | - | 1 | 802 | 59.96% |
| RKT240517P00015000 | 2024-04-23 2:06PM EDT | 15.00 | 2.40 | 2.70 | 2.80 | 0.00 | - | 4 | 617 | 63.67% |
| RKT240517P00016000 | 2024-04-15 1:29PM EDT | 16.00 | 4.25 | 3.60 | 3.80 | 0.00 | - | 1 | 116 | 66.80% |
| RKT240517P00017000 | 2024-04-09 3:28PM EDT | 17.00 | 3.05 | 3.00 | 4.80 | 0.00 | - | 1 | 1 | 100.39% |
| RKT240517P00018000 | 2024-04-02 9:46AM EDT | 18.00 | 4.70 | 5.60 | 6.60 | 0.00 | - | - | 0 | 155.47% |
© 2024 Yahoo. All rights reserved.