Rocket Companies, Inc. (RKT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT241220C00005000 | 2024-01-22 11:13AM EDT | 5.00 | 7.89 | 5.85 | 6.20 | 0.00 | - | - | 3 | 0.00% |
| RKT241220C00008000 | 2024-06-11 12:03PM EDT | 8.00 | 6.47 | 5.70 | 6.30 | 0.00 | - | 1 | 151 | 67.58% |
| RKT241220C00009000 | 2024-04-03 11:59AM EDT | 9.00 | 4.80 | 4.70 | 4.90 | 0.00 | - | 1 | 0 | 49.41% |
| RKT241220C00010000 | 2024-06-17 11:06AM EDT | 10.00 | 5.00 | 3.00 | 5.90 | 0.00 | - | 1 | 26 | 65.28% |
| RKT241220C00011000 | 2024-06-25 3:55PM EDT | 11.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 20 | 177 | 50.98% |
| RKT241220C00012000 | 2024-06-27 9:56AM EDT | 12.00 | 3.00 | 2.70 | 2.85 | 0.00 | - | 52 | 190 | 50.98% |
| RKT241220C00013000 | 2024-06-25 10:33AM EDT | 13.00 | 2.40 | 2.15 | 2.30 | 0.00 | - | 1 | 385 | 50.54% |
| RKT241220C00014000 | 2024-06-27 9:30AM EDT | 14.00 | 1.85 | 1.70 | 1.80 | 0.00 | - | 4 | 243 | 51.12% |
| RKT241220C00015000 | 2024-06-27 10:23AM EDT | 15.00 | 1.50 | 1.30 | 1.40 | 0.00 | - | 3 | 252 | 50.29% |
| RKT241220C00016000 | 2024-06-25 1:52PM EDT | 16.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 17 | 724 | 50.29% |
| RKT241220C00017000 | 2024-06-28 12:17PM EDT | 17.00 | 0.80 | 0.75 | 0.85 | -0.15 | -15.79% | 1 | 1,929 | 49.95% |
| RKT241220C00018000 | 2024-06-28 1:54PM EDT | 18.00 | 0.57 | 0.55 | 0.65 | -0.18 | -24.00% | 1 | 2,630 | 49.61% |
| RKT241220C00019000 | 2024-06-25 11:39AM EDT | 19.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 21 | 51.37% |
| RKT241220C00020000 | 2024-06-27 10:57AM EDT | 20.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 10 | 1,322 | 50.20% |
| RKT241220C00022000 | 2024-06-25 12:11PM EDT | 22.00 | 0.26 | 0.20 | 0.25 | 0.00 | - | 2 | 245 | 50.88% |
| RKT241220C00025000 | 2024-06-26 3:46PM EDT | 25.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 778 | 51.66% |
| RKT241220C00030000 | 2024-06-27 1:30PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 60.55% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT241220P00005000 | 2024-05-09 9:39AM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 30 | 77.34% |
| RKT241220P00006000 | 2024-05-10 9:37AM EDT | 6.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 69.53% |
| RKT241220P00007000 | 2024-06-28 11:38AM EDT | 7.00 | 0.08 | 0.00 | 1.10 | -0.02 | -20.00% | 2 | 3 | 98.34% |
| RKT241220P00008000 | 2024-06-05 10:24AM EDT | 8.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 458 | 55.86% |
| RKT241220P00009000 | 2024-06-25 10:21AM EDT | 9.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 10 | 110 | 52.83% |
| RKT241220P00010000 | 2024-06-25 2:55PM EDT | 10.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 1 | 240 | 51.37% |
| RKT241220P00011000 | 2024-06-12 1:09PM EDT | 11.00 | 0.51 | 0.60 | 0.70 | 0.00 | - | 20 | 29 | 50.98% |
| RKT241220P00012000 | 2024-06-21 1:43PM EDT | 12.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 25 | 41 | 50.24% |
| RKT241220P00013000 | 2024-06-26 9:52AM EDT | 13.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 6 | 81 | 48.44% |
| RKT241220P00014000 | 2024-05-16 3:48PM EDT | 14.00 | 2.10 | 1.60 | 1.75 | 0.00 | - | 35 | 143 | 41.85% |
| RKT241220P00015000 | 2024-06-20 2:03PM EDT | 15.00 | 2.45 | 2.45 | 2.55 | 0.00 | - | 1 | 512 | 46.34% |
| RKT241220P00016000 | 2024-06-06 9:45AM EDT | 16.00 | 2.80 | 3.10 | 3.30 | 0.00 | - | 21 | 36 | 47.56% |
| RKT241220P00017000 | 2024-06-20 10:01AM EDT | 17.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 6 | 8 | 45.51% |
| RKT241220P00018000 | 2024-06-25 9:37AM EDT | 18.00 | 4.50 | 4.60 | 4.80 | 0.00 | - | 9 | 57 | 44.73% |
| RKT241220P00020000 | 2024-06-28 9:44AM EDT | 20.00 | 6.30 | 6.10 | 6.70 | -0.20 | -3.08% | 67 | 106 | 50.20% |
| RKT241220P00022000 | 2024-06-12 9:43AM EDT | 22.00 | 6.50 | 7.10 | 9.90 | 0.00 | - | 72 | 72 | 97.02% |
| RKT241220P00025000 | 2024-04-24 1:18PM EDT | 25.00 | 12.50 | 11.10 | 11.30 | 0.00 | - | 1 | 2 | 25.00% |
© 2024 Yahoo. All rights reserved.