Rocket Companies, Inc. (RKT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT221007C00006500 | 2022-09-30 3:27PM EDT | 6.50 | 0.17 | 0.15 | 0.18 | -0.06 | -26.09% | 407 | 155 | 74.61% |
| RKT221007C00007000 | 2022-09-30 3:57PM EDT | 7.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 109 | 254 | 78.91% |
| RKT221007C00007500 | 2022-09-30 3:43PM EDT | 7.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10 | 557 | 90.63% |
| RKT221007C00008000 | 2022-09-28 3:28PM EDT | 8.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 125 | 229 | 109.38% |
| RKT221007C00008500 | 2022-09-30 3:11PM EDT | 8.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 188 | 137.50% |
| RKT221007C00009000 | 2022-09-30 1:02PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 120 | 134.38% |
| RKT221007C00009500 | 2022-09-23 9:30AM EDT | 9.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 42 | 206.25% |
| RKT221007C00010000 | 2022-09-15 11:20AM EDT | 10.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 42 | 225.00% |
| RKT221007C00010500 | 2022-09-27 9:38AM EDT | 10.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 14 | 251.56% |
| RKT221007C00011000 | 2022-09-29 10:11AM EDT | 11.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 264.06% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT221007P00002000 | 2022-09-27 11:46AM EDT | 2.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 15 | 18 | 606.25% |
| RKT221007P00005000 | 2022-09-30 1:36PM EDT | 5.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 12 | 36 | 115.63% |
| RKT221007P00005500 | 2022-09-30 3:00PM EDT | 5.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 11 | 11 | 91.41% |
| RKT221007P00006000 | 2022-09-30 3:54PM EDT | 6.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 92 | 102 | 84.38% |
| RKT221007P00006500 | 2022-09-30 3:32PM EDT | 6.50 | 0.34 | 0.34 | 0.36 | +0.01 | +3.03% | 112 | 103 | 76.17% |
| RKT221007P00007000 | 2022-09-30 11:32AM EDT | 7.00 | 0.75 | 0.70 | 0.81 | +0.11 | +17.19% | 2 | 225 | 88.28% |
| RKT221007P00007500 | 2022-09-28 11:47AM EDT | 7.50 | 0.87 | 1.13 | 1.25 | 0.00 | - | 7 | 77 | 75.00% |
| RKT221007P00008000 | 2022-09-30 12:06PM EDT | 8.00 | 1.73 | 1.59 | 1.99 | +0.02 | +1.17% | 1 | 58 | 170.31% |
| RKT221007P00008500 | 2022-09-28 10:20AM EDT | 8.50 | 2.00 | 1.91 | 2.57 | 0.00 | - | 1 | 961 | 167.19% |
| RKT221007P00009000 | 2022-09-23 10:00AM EDT | 9.00 | 2.06 | 2.45 | 3.10 | 0.00 | - | 1 | 55 | 213.28% |
| RKT221007P00009500 | 2022-09-27 12:09PM EDT | 9.50 | 2.76 | 2.88 | 3.65 | 0.00 | - | 3 | 4 | 229.69% |
| RKT221007P00010000 | 2022-09-16 1:09PM EDT | 10.00 | 2.65 | 3.20 | 4.25 | 0.00 | - | 10 | 5 | 217.19% |
| RKT221007P00010500 | 2022-09-23 12:35PM EDT | 10.50 | 3.74 | 3.70 | 4.75 | 0.00 | - | 2 | 2 | 234.38% |
| RKT221007P00011000 | 2022-09-30 2:10PM EDT | 11.00 | 4.70 | 4.45 | 4.95 | +1.50 | +46.87% | 6 | 2 | 218.75% |
| RKT221007P00012000 | 2022-09-01 11:53AM EDT | 12.00 | 4.52 | 5.25 | 6.30 | 0.00 | - | - | 30 | 325.00% |
| RKT221007P00013500 | 2022-09-16 3:12PM EDT | 13.50 | 5.99 | 6.70 | 7.70 | 0.00 | - | - | 1 | 281.25% |
© 2022 Yahoo. All rights reserved.
