NYSE - Delayed Quote • USD
Rocket Companies, Inc. (RKT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240503C00010000 | 4/25/2024 2:17 PM | 10 | 2.00 | 2.35 | 2.50 | 0.00 | 0.00% | 3 | 3 | 114.84% |
| RKT240503C00010500 | 4/24/2024 6:34 PM | 10.5 | 2.00 | 1.75 | 2.00 | 0.00 | 0.00% | 1 | 4 | 71.88% |
| RKT240503C00011000 | 4/25/2024 2:26 PM | 11 | 1.25 | 1.45 | 1.55 | 0.00 | 0.00% | 1 | 110 | 92.97% |
| RKT240503C00011500 | 4/26/2024 2:12 PM | 11.5 | 1.35 | 1.05 | 1.15 | 0.25 | 22.73% | 3 | 61 | 87.89% |
| RKT240503C00012000 | 4/26/2024 7:45 PM | 12 | 0.83 | 0.75 | 0.85 | 0.09 | 12.16% | 28 | 103 | 90.63% |
| RKT240503C00012500 | 4/26/2024 7:59 PM | 12.5 | 0.50 | 0.50 | 0.55 | -0.02 | -3.85% | 198 | 527 | 87.11% |
| RKT240503C00013000 | 4/26/2024 6:23 PM | 13 | 0.40 | 0.30 | 0.40 | 0.05 | 14.29% | 35 | 1,092 | 88.87% |
| RKT240503C00013500 | 4/26/2024 7:53 PM | 13.5 | 0.21 | 0.20 | 0.25 | 0.01 | 5.00% | 73 | 2,043 | 90.23% |
| RKT240503C00014000 | 4/26/2024 7:59 PM | 14 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 18 | 106 | 87.50% |
| RKT240503C00014500 | 4/26/2024 7:22 PM | 14.5 | 0.10 | 0.05 | 0.10 | 0.05 | 100.00% | 15 | 22 | 89.06% |
| RKT240503C00015000 | 4/24/2024 6:02 PM | 15 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 144 | 92.97% |
| RKT240503C00015500 | 4/16/2024 2:38 PM | 15.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 8 | 104.69% |
| RKT240503C00016000 | 4/15/2024 1:51 PM | 16 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 40 | 115.63% |
| RKT240503C00016500 | 4/12/2024 6:58 PM | 16.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 216.02% |
| RKT240503C00017000 | 4/9/2024 2:36 PM | 17 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 12 | 181.25% |
| RKT240503C00017500 | 4/8/2024 3:19 PM | 17.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 10 | 241.80% |
| RKT240503C00018000 | 4/8/2024 1:44 PM | 18 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 4 | 137.50% |
| RKT240503C00019000 | 4/1/2024 5:03 PM | 19 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 275.78% |
| RKT240503C00020000 | 3/28/2024 3:13 PM | 20 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 11 | 167.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT240503P00009500 | 4/11/2024 5:46 PM | 9.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 32 | 225.39% |
| RKT240503P00010000 | 4/18/2024 2:52 PM | 10 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 18 | 103.91% |
| RKT240503P00010500 | 4/25/2024 5:27 PM | 10.5 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 22 | 259 | 84.38% |
| RKT240503P00011000 | 4/26/2024 4:27 PM | 11 | 0.07 | 0.10 | 0.15 | -0.08 | -53.33% | 25 | 193 | 86.72% |
| RKT240503P00011500 | 4/26/2024 7:59 PM | 11.5 | 0.20 | 0.20 | 0.30 | -0.16 | -44.44% | 15 | 67 | 87.89% |
| RKT240503P00012000 | 4/26/2024 7:44 PM | 12 | 0.38 | 0.40 | 0.45 | -0.26 | -40.62% | 85 | 131 | 86.72% |
| RKT240503P00012500 | 4/26/2024 6:12 PM | 12.5 | 0.55 | 0.65 | 0.70 | -0.22 | -28.57% | 62 | 44 | 87.11% |
| RKT240503P00013000 | 4/26/2024 5:20 PM | 13 | 0.80 | 0.95 | 1.00 | -0.50 | -38.46% | 16 | 234 | 84.96% |
| RKT240503P00013500 | 4/19/2024 6:23 PM | 13.5 | 2.07 | 1.30 | 1.40 | 0.00 | 0.00% | 5 | 17 | 85.55% |
| RKT240503P00014000 | 4/26/2024 5:29 PM | 14 | 1.60 | 1.10 | 1.95 | -0.76 | -32.20% | 7 | 66 | 123.05% |
| RKT240503P00015000 | 4/11/2024 6:01 PM | 15 | 2.46 | 2.65 | 2.75 | 0.00 | 0.00% | - | 1 | 92.97% |
| RKT240503P00015500 | 4/18/2024 5:50 PM | 15.5 | 4.00 | 3.10 | 3.30 | 0.00 | 0.00% | 1 | 2 | 104.69% |
| RKT240503P00016000 | 4/11/2024 6:00 PM | 16 | 3.37 | 3.60 | 3.80 | 0.00 | 0.00% | - | 0 | 115.63% |
| RKT240503P00016500 | 4/2/2024 4:52 PM | 16.5 | 3.20 | 4.10 | 5.50 | 0.00 | 0.00% | - | 2 | 267.58% |
Related Tickers
UWMC UWM Holdings Corporation
6.39
0.00%
LDI loanDepot, Inc.
2.3600
+0.85%
COOP Mr. Cooper Group Inc.
78.73
-0.04%
PFSI PennyMac Financial Services, Inc.
87.00
+0.93%
FNMA Federal National Mortgage Association
1.4600
+0.34%
FMCC Federal Home Loan Mortgage Corporation
1.3800
+1.47%
VEL Velocity Financial, Inc.
17.01
+0.83%
GHLD Guild Holdings Company
13.63
+0.96%
WD Walker & Dunlop, Inc.
93.21
+1.18%
ECPG Encore Capital Group, Inc.
41.63
-0.31%