Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT220520C00004000 | 2022-04-22 2:35PM EDT | 4.00 | 4.72 | 4.50 | 4.65 | 0.00 | - | 1 | 1 | 337.50% |
| RKT220520C00006000 | 2022-05-12 10:13AM EDT | 6.00 | 1.97 | 2.52 | 2.66 | 0.00 | - | 32 | 24 | 193.75% |
| RKT220520C00006500 | 2022-04-25 2:38PM EDT | 6.50 | 1.02 | 2.02 | 2.17 | 0.00 | - | 12 | 8 | 168.75% |
| RKT220520C00007000 | 2022-05-17 10:30AM EDT | 7.00 | 1.62 | 1.54 | 1.66 | +0.17 | +11.72% | 1 | 166 | 121.88% |
| RKT220520C00007500 | 2022-05-16 2:09PM EDT | 7.50 | 1.08 | 1.05 | 1.17 | 0.00 | - | 17 | 238 | 96.88% |
| RKT220520C00008000 | 2022-05-17 10:35AM EDT | 8.00 | 0.65 | 0.61 | 0.68 | +0.18 | +38.30% | 78 | 12,554 | 67.19% |
| RKT220520C00008500 | 2022-05-17 10:42AM EDT | 8.50 | 0.32 | 0.27 | 0.32 | +0.12 | +60.00% | 324 | 4,918 | 60.94% |
| RKT220520C00009000 | 2022-05-17 10:38AM EDT | 9.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 739 | 5,377 | 61.33% |
| RKT220520C00009500 | 2022-05-17 10:40AM EDT | 9.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 321 | 1,185 | 72.66% |
| RKT220520C00010000 | 2022-05-17 10:31AM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 61 | 6,071 | 82.81% |
| RKT220520C00010500 | 2022-05-16 2:09PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 96.88% |
| RKT220520C00011000 | 2022-05-17 10:44AM EDT | 11.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 35 | 3,349 | 123.44% |
| RKT220520C00011500 | 2022-05-16 2:21PM EDT | 11.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 9 | 150 | 204.69% |
| RKT220520C00012000 | 2022-05-17 10:21AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,402 | 150.00% |
| RKT220520C00012500 | 2022-04-21 11:53AM EDT | 12.50 | 0.09 | 0.00 | 0.18 | 0.00 | - | - | 21 | 245.31% |
| RKT220520C00013000 | 2022-05-17 10:21AM EDT | 13.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 2,416 | 212.50% |
| RKT220520C00014000 | 2022-05-16 3:24PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 623 | 206.25% |
| RKT220520C00015000 | 2022-05-17 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 877 | 212.50% |
| RKT220520C00016000 | 2022-04-29 9:50AM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 145 | 284.38% |
| RKT220520C00017000 | 2022-05-13 10:05AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 275 | 287.50% |
| RKT220520C00018000 | 2022-05-13 3:29PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 224 | 268.75% |
| RKT220520C00020000 | 2022-05-13 9:48AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 300.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT220520P00002000 | 2022-05-16 12:00AM EDT | 2.00 | 0.01 | - | 0.01 | 0.00 | - | - | 512 | 612.50% |
| RKT220520P00003000 | 2022-05-16 12:00AM EDT | 3.00 | 0.01 | - | 0.01 | 0.00 | - | - | 32 | 450.00% |
| RKT220520P00004000 | 2022-05-16 12:00AM EDT | 4.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 35 | 495.31% |
| RKT220520P00005000 | 2022-05-16 12:00AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 543 | 284.38% |
| RKT220520P00005500 | 2022-05-16 12:00AM EDT | 5.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 100 | 317.19% |
| RKT220520P00006000 | 2022-05-12 3:26PM EDT | 6.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 36 | 392 | 168.75% |
| RKT220520P00006500 | 2022-05-16 12:20PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 487 | 146.88% |
| RKT220520P00007000 | 2022-05-17 10:41AM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 1,255 | 115.63% |
| RKT220520P00007500 | 2022-05-17 10:06AM EDT | 7.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 14 | 2,317 | 100.00% |
| RKT220520P00008000 | 2022-05-17 10:35AM EDT | 8.00 | 0.07 | 0.06 | 0.09 | -0.08 | -53.33% | 170 | 2,983 | 83.59% |
| RKT220520P00008500 | 2022-05-17 10:35AM EDT | 8.50 | 0.23 | 0.19 | 0.24 | -0.19 | -45.24% | 66 | 2,033 | 78.13% |
| RKT220520P00009000 | 2022-05-17 10:22AM EDT | 9.00 | 0.47 | 0.50 | 0.56 | -0.15 | -24.19% | 90 | 1,033 | 86.33% |
| RKT220520P00009500 | 2022-05-17 10:04AM EDT | 9.50 | 0.80 | 0.91 | 1.02 | -0.20 | -20.00% | 1 | 276 | 104.30% |
| RKT220520P00010000 | 2022-05-17 10:26AM EDT | 10.00 | 1.36 | 1.38 | 1.50 | -0.10 | -6.85% | 10 | 2,977 | 125.00% |
| RKT220520P00010500 | 2022-05-04 11:29AM EDT | 10.50 | 1.60 | 1.88 | 2.03 | 0.00 | - | 1 | 18 | 159.38% |
| RKT220520P00011000 | 2022-05-16 3:09PM EDT | 11.00 | 2.55 | 2.34 | 2.49 | 0.00 | - | 10 | 2,713 | 160.94% |
| RKT220520P00011500 | 2022-05-17 9:38AM EDT | 11.50 | 2.76 | 2.88 | 3.05 | -0.12 | -4.17% | 3 | 1 | 213.28% |
| RKT220520P00012000 | 2022-05-16 1:06PM EDT | 12.00 | 3.60 | 3.35 | 3.50 | 0.00 | - | 4 | 226 | 209.38% |
| RKT220520P00012500 | 2022-04-19 9:46AM EDT | 12.50 | 3.21 | 3.90 | 4.05 | 0.00 | - | - | 1 | 260.94% |
| RKT220520P00013000 | 2022-05-16 2:04PM EDT | 13.00 | 4.48 | 4.35 | 4.50 | 0.00 | - | 18 | 33 | 245.31% |
| RKT220520P00014000 | 2022-05-16 1:51PM EDT | 14.00 | 5.48 | 5.35 | 5.50 | 0.00 | - | 2 | 13 | 278.13% |
| RKT220520P00014500 | 2022-05-06 1:19PM EDT | 14.50 | 5.90 | 5.85 | 6.00 | -0.10 | -1.67% | 1 | 1 | 293.75% |
| RKT220520P00015000 | 2022-05-16 11:45AM EDT | 15.00 | 6.60 | 6.35 | 6.50 | 0.00 | - | 6 | 39 | 307.81% |
| RKT220520P00016000 | 2022-05-16 10:47AM EDT | 16.00 | 7.75 | 7.35 | 7.55 | 0.00 | - | 3 | 31 | 357.81% |
| RKT220520P00017000 | 2022-04-07 10:27AM EDT | 17.00 | 7.12 | 8.30 | 8.65 | 0.00 | - | 12 | 13 | 403.13% |
| RKT220520P00018000 | 2022-05-10 1:55PM EDT | 18.00 | 10.17 | 9.35 | 9.50 | 0.00 | - | 22 | 9 | 382.81% |
| RKT220520P00020000 | 2022-04-25 3:17PM EDT | 20.00 | 10.61 | 11.35 | 11.50 | 0.00 | - | 1 | 0 | 425.00% |
© 2022 Yahoo. All rights reserved.
