Rocket Companies, Inc. (RKT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240621C00002000 | 2024-04-23 2:26PM EDT | 2.00 | 10.60 | 10.10 | 10.50 | 0.00 | - | 1 | 1 | 307.81% |
| RKT240621C00006000 | 2024-04-10 9:59AM EDT | 6.00 | 6.60 | 4.90 | 6.50 | 0.00 | - | 8 | 8 | 129.69% |
| RKT240621C00007000 | 2024-04-10 10:38AM EDT | 7.00 | 5.80 | 5.30 | 5.60 | 0.00 | - | 20 | 110 | 96.09% |
| RKT240621C00008000 | 2024-04-23 11:25AM EDT | 8.00 | 4.49 | 4.10 | 5.80 | 0.00 | - | 12 | 108 | 135.35% |
| RKT240621C00009000 | 2024-04-25 3:46PM EDT | 9.00 | 3.47 | 3.40 | 3.60 | 0.00 | - | 10 | 278 | 66.60% |
| RKT240621C00010000 | 2024-04-26 2:32PM EDT | 10.00 | 2.78 | 1.70 | 4.30 | -0.17 | -5.76% | 1 | 305 | 89.55% |
| RKT240621C00011000 | 2024-04-26 3:21PM EDT | 11.00 | 2.00 | 1.80 | 1.90 | +0.40 | +25.00% | 1 | 647 | 57.03% |
| RKT240621C00012000 | 2024-04-26 3:07PM EDT | 12.00 | 1.35 | 1.20 | 1.30 | +0.15 | +12.50% | 49 | 2,830 | 56.15% |
| RKT240621C00013000 | 2024-04-26 3:49PM EDT | 13.00 | 0.85 | 0.75 | 0.85 | +0.10 | +13.33% | 83 | 2,958 | 55.37% |
| RKT240621C00014000 | 2024-04-26 3:24PM EDT | 14.00 | 0.55 | 0.45 | 0.55 | +0.10 | +22.22% | 8 | 2,811 | 55.57% |
| RKT240621C00015000 | 2024-04-26 3:48PM EDT | 15.00 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 78 | 5,902 | 55.57% |
| RKT240621C00016000 | 2024-04-26 2:12PM EDT | 16.00 | 0.24 | 0.15 | 0.25 | +0.03 | +14.29% | 13 | 1,007 | 57.81% |
| RKT240621C00017000 | 2024-04-26 10:29AM EDT | 17.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 1 | 403 | 58.79% |
| RKT240621C00018000 | 2024-04-25 11:06AM EDT | 18.00 | 0.09 | 0.10 | 0.15 | 0.00 | - | 5 | 440 | 66.21% |
| RKT240621C00019000 | 2024-04-24 11:22AM EDT | 19.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 132 | 65.63% |
| RKT240621C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 742 | 71.48% |
| RKT240621C00021000 | 2024-03-21 12:11PM EDT | 21.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 94.53% |
| RKT240621C00022000 | 2024-04-24 2:04PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 84 | 117.58% |
| RKT240621C00023000 | 2024-04-08 10:50AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 50 | 79 | 123.44% |
| RKT240621C00025000 | 2024-03-26 9:57AM EDT | 25.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 177 | 100.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240621P00004000 | 2023-11-01 9:30AM EDT | 4.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| RKT240621P00005000 | 2024-03-22 10:55AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 264 | 112.50% |
| RKT240621P00006000 | 2024-04-02 10:47AM EDT | 6.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 148.44% |
| RKT240621P00007000 | 2024-03-18 9:44AM EDT | 7.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 94 | 90.63% |
| RKT240621P00008000 | 2024-04-25 11:00AM EDT | 8.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 160 | 113.09% |
| RKT240621P00009000 | 2024-04-26 1:47PM EDT | 9.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 1,320 | 63.28% |
| RKT240621P00010000 | 2024-04-24 1:03PM EDT | 10.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 10 | 2,034 | 56.64% |
| RKT240621P00011000 | 2024-04-23 3:41PM EDT | 11.00 | 0.40 | 0.45 | 0.50 | 0.00 | - | 4 | 1,596 | 55.47% |
| RKT240621P00012000 | 2024-04-26 1:47PM EDT | 12.00 | 0.77 | 0.80 | 0.90 | -0.12 | -13.48% | 2 | 332 | 53.52% |
| RKT240621P00013000 | 2024-04-26 2:44PM EDT | 13.00 | 1.30 | 1.35 | 1.45 | -0.35 | -21.21% | 5 | 282 | 52.73% |
| RKT240621P00014000 | 2024-04-24 2:38PM EDT | 14.00 | 2.05 | 2.05 | 2.15 | 0.00 | - | 8 | 115 | 52.64% |
| RKT240621P00015000 | 2024-04-23 9:47AM EDT | 15.00 | 2.75 | 2.85 | 2.95 | -0.30 | -9.84% | 2 | 434 | 51.95% |
| RKT240621P00016000 | 2024-04-19 1:58PM EDT | 16.00 | 4.49 | 3.70 | 3.90 | 0.00 | - | 2 | 837 | 53.32% |
| RKT240621P00017000 | 2024-04-22 12:07PM EDT | 17.00 | 5.37 | 4.60 | 6.40 | 0.00 | - | 6 | 1,231 | 111.82% |
| RKT240621P00018000 | 2024-03-28 12:19PM EDT | 18.00 | 3.80 | 5.60 | 7.10 | 0.00 | - | 37 | 40 | 112.11% |
| RKT240621P00019000 | 2024-03-28 11:39AM EDT | 19.00 | 4.60 | 5.10 | 8.10 | 0.00 | - | 32 | 25 | 164.84% |
| RKT240621P00020000 | 2024-03-28 11:12AM EDT | 20.00 | 5.50 | 5.90 | 8.00 | 0.00 | - | 12 | 0 | 102.64% |
| RKT240621P00025000 | 2024-01-22 2:10PM EDT | 25.00 | 12.60 | 12.15 | 15.95 | 0.00 | - | 4 | 0 | 204.79% |
© 2024 Yahoo. All rights reserved.