Rocket Companies, Inc. (RKT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT231215C00003000 | 2023-11-07 10:51AM EST | 3.00 | 5.20 | 7.15 | 7.55 | 0.00 | - | - | 0 | 565.63% |
| RKT231215C00005000 | 2023-11-06 12:46PM EST | 5.00 | 3.05 | 5.10 | 5.45 | 0.00 | - | 2 | 1 | 0.00% |
| RKT231215C00006000 | 2023-12-08 3:42PM EST | 6.00 | 4.50 | 4.45 | 4.55 | +0.90 | +25.00% | 2 | 14 | 271.88% |
| RKT231215C00007000 | 2023-12-01 1:54PM EST | 7.00 | 3.41 | 3.45 | 3.55 | +0.70 | +25.83% | 10 | 908 | 206.25% |
| RKT231215C00008000 | 2023-12-08 3:54PM EST | 8.00 | 2.54 | 2.18 | 2.72 | +0.16 | +6.72% | 1 | 487 | 234.38% |
| RKT231215C00008500 | 2023-12-07 12:55PM EST | 8.50 | 1.95 | 1.95 | 2.16 | 0.00 | - | 2 | 16 | 125.00% |
| RKT231215C00009000 | 2023-12-08 1:18PM EST | 9.00 | 1.49 | 1.37 | 1.61 | +0.11 | +7.97% | 203 | 3,698 | 122.66% |
| RKT231215C00009500 | 2023-12-08 3:27PM EST | 9.50 | 1.01 | 0.99 | 1.05 | +0.12 | +13.48% | 257 | 457 | 50.00% |
| RKT231215C00010000 | 2023-12-08 3:53PM EST | 10.00 | 0.56 | 0.56 | 0.66 | +0.05 | +9.80% | 269 | 5,679 | 59.38% |
| RKT231215C00010500 | 2023-12-08 3:58PM EST | 10.50 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 254 | 951 | 50.78% |
| RKT231215C00011000 | 2023-12-08 3:44PM EST | 11.00 | 0.10 | 0.12 | 0.13 | -0.03 | -23.08% | 267 | 2,288 | 61.72% |
| RKT231215C00012000 | 2023-12-08 3:32PM EST | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 53 | 490 | 65.63% |
| RKT231215C00013000 | 2023-12-07 9:40AM EST | 13.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 718 | 101.56% |
| RKT231215C00014000 | 2023-12-07 12:11PM EST | 14.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 27 | 297 | 169.53% |
| RKT231215C00015000 | 2023-12-06 2:37PM EST | 15.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 686 | 198.44% |
| RKT231215C00016000 | 2023-09-18 10:38AM EST | 16.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 55 | 192.19% |
| RKT231215C00017000 | 2023-11-21 10:34AM EST | 17.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 119 | 257.81% |
| RKT231215C00020000 | 2023-09-25 9:28AM EST | 20.00 | 0.05 | 0.00 | 0.63 | 0.00 | - | 5 | 470 | 421.09% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT231215P00001000 | 2023-07-18 1:15PM EST | 1.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 1,012.50% |
| RKT231215P00005000 | 2023-11-20 12:12PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 262.50% |
| RKT231215P00006000 | 2023-11-22 10:29AM EST | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,493 | 196.88% |
| RKT231215P00007000 | 2023-12-07 12:39PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,636 | 150.00% |
| RKT231215P00007500 | 2023-11-22 12:14PM EST | 7.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 10 | 137.50% |
| RKT231215P00008000 | 2023-12-06 1:12PM EST | 8.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 1,971 | 123.44% |
| RKT231215P00008500 | 2023-11-28 11:49AM EST | 8.50 | 0.06 | 0.00 | 0.17 | 0.00 | - | 11 | 173 | 146.88% |
| RKT231215P00009000 | 2023-12-07 3:30PM EST | 9.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 2,722 | 110.16% |
| RKT231215P00009500 | 2023-12-07 9:42AM EST | 9.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 87 | 73.44% |
| RKT231215P00010000 | 2023-12-08 12:16PM EST | 10.00 | 0.11 | 0.07 | 0.11 | -0.05 | -31.25% | 22 | 1,192 | 57.03% |
| RKT231215P00010500 | 2023-12-08 10:14AM EST | 10.50 | 0.30 | - | - | -0.14 | -31.82% | - | - | 0.00% |
| RKT231215P00011000 | 2023-12-06 12:32PM EST | 11.00 | 0.63 | 0.59 | 0.68 | -0.29 | -31.52% | 1 | 262 | 66.41% |
| RKT231215P00011500 | 2023-12-04 9:54AM EST | 11.50 | 1.80 | 0.99 | 1.11 | 0.00 | - | 1 | 2 | 69.53% |
| RKT231215P00012000 | 2023-11-17 2:36PM EST | 12.00 | 3.04 | 1.15 | 1.67 | 0.00 | - | 1 | 39 | 129.69% |
| RKT231215P00013000 | 2023-11-27 11:11AM EST | 13.00 | 4.04 | 2.29 | 3.20 | 0.00 | - | 2 | 39 | 196.09% |
| RKT231215P00014000 | 2023-09-28 1:43PM EST | 14.00 | 5.86 | 6.65 | 6.75 | 0.00 | - | 1 | 10 | 872.66% |
| RKT231215P00015000 | 2023-09-07 2:14PM EST | 15.00 | 4.63 | 7.00 | 7.15 | 0.00 | - | 1 | 10 | 786.33% |
| RKT231215P00016000 | 2023-08-10 1:14PM EST | 16.00 | 4.50 | 5.45 | 5.95 | 0.00 | - | - | 5 | 284.38% |
© 2023 Yahoo. All rights reserved.