$17.76
-0.68-3.69%
À la fermeture: -
$17.82
0.060.34%
Après les heures de négociation: 6:43 PM EDT
Comments
Loading...
Rocket Companies (NYSE:RKT) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Rocket Companies à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Rocket Companies..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price14.09Aug 20, 2025
Change
0.513.76%
Bid12.7
Ask14.8
volume1
Intrest3
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price13.18Aug 20, 2025
Change
0.564.44%
Bid11.7
Ask13.85
volume4
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price11.12Aug 20, 2025
Change
-
Bid10.7
Ask12.75
volume9
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.67Aug 20, 2025
Change
-
Bid10.2
Ask11.4
volume17
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price10.13Aug 20, 2025
Change
0.070.7%
Bid9.7
Ask10
volume12
Intrest0
Strike
8
8
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price9.71Aug 20, 2025
Change
0.726.9%
Bid9.2
Ask9.5
volume5
Intrest22
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price8.84Aug 20, 2025
Change
0.464.95%
Bid8.7
Ask8.95
volume9
Intrest14
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price8.42Aug 20, 2025
Change
0.434.86%
Bid8.2
Ask8.55
volume6
Intrest1
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price8.17Aug 20, 2025
Change
0.324.08%
Bid7.7
Ask9.3
volume1
Intrest7
Strike
10
10
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price6.3Aug 05, 2025
Change
-0%
Bid7.2
Ask9.1
volume0
Intrest1
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price7.5Aug 19, 2025
Change
-0%
Bid6.7
Ask8.45
volume0
Intrest2
Strike
11
11
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price7.2Aug 19, 2025
Change
-0%
Bid6.2
Ask8.05
volume0
Intrest1
Strike
11.5
11.5
Last Price0.22Jul 17, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest25
Last Price5.06Aug 11, 2025
Change
-0%
Bid5.35
Ask7.3
volume0
Intrest7
Strike
12
12
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest66
Last Price5.71Aug 20, 2025
Change
0.325.31%
Bid5.2
Ask6.05
volume1
Intrest10
Strike
12.5
12.5
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest116
Last Price4.9Aug 18, 2025
Change
-0%
Bid4.7
Ask4.85
volume0
Intrest21
Strike
13
13
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest362
Last Price4.6Aug 19, 2025
Change
-0%
Bid4.2
Ask4.35
volume0
Intrest14
Strike
13.5
13.5
Last Price0.04Aug 19, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest796
Last Price4.12Aug 20, 2025
Change
0.123%
Bid3.7
Ask3.8
volume3
Intrest157
Strike
14
14
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest128
Last Price3.3Aug 19, 2025
Change
-0%
Bid3.2
Ask3.3
volume0
Intrest192
Strike
14.5
14.5
Last Price0.03Aug 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest265
Last Price3.15Aug 20, 2025
Change
0.269%
Bid2.68
Ask2.84
volume10
Intrest354
Strike
15
15
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest558
Last Price2.91Aug 19, 2025
Change
-0%
Bid2.23
Ask2.33
volume0
Intrest514
Strike
15.5
15.5
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest133
Last Price2.02Aug 20, 2025
Change
0.3514.77%
Bid1.72
Ask1.83
volume8
Intrest439
Strike
16
16
Last Price0.04Aug 20, 2025
Change
0.03300%
Bid0.01
Ask0.04
volume133
Intrest1589
Last Price1.84Aug 20, 2025
Change
0.2817.95%
Bid1.25
Ask1.36
volume23
Intrest250
Strike
16.5
16.5
Last Price0.05Aug 20, 2025
Change
0.0266.67%
Bid0.03
Ask0.06
volume562
Intrest862
Last Price1.3Aug 20, 2025
Change
0.117.8%
Bid0.88
Ask0.95
volume11
Intrest1179
Strike
17
17
Last Price0.15Aug 20, 2025
Change
0.08114.29%
Bid0.1
Ask0.15
volume466
Intrest963
Last Price0.63Aug 20, 2025
Change
0.1418.18%
Bid0.55
Ask0.62
volume29
Intrest483
Strike
17.5
17.5
Last Price0.34Aug 20, 2025
Change
0.2142.86%
Bid0.3
Ask0.33
volume3321
Intrest2506
Last Price0.35Aug 20, 2025
Change
0.3550%
Bid0.31
Ask0.38
volume735
Intrest2014
Strike
18
18
Last Price0.57Aug 20, 2025
Change
0.31119.23%
Bid0.54
Ask0.6
volume7285
Intrest917
Last Price0.22Aug 20, 2025
Change
0.2250%
Bid0.2
Ask0.22
volume790
Intrest2799
Strike
18.5
18.5
Last Price0.83Aug 20, 2025
Change
0.3572.92%
Bid0.89
Ask0.95
volume320
Intrest1008
Last Price0.12Aug 20, 2025
Change
0.1555.56%
Bid0.1
Ask0.12
volume800
Intrest8949
Strike
19
19
Last Price0.98Aug 20, 2025
Change
0.1213.95%
Bid1.3
Ask1.35
volume56
Intrest1894
Last Price0.06Aug 20, 2025
Change
0.162.5%
Bid0.05
Ask0.09
volume911
Intrest2288
Strike
19.5
19.5
Last Price1.35Aug 20, 2025
Change
0.3922.41%
Bid1.77
Ask1.83
volume35
Intrest508
Last Price0.05Aug 20, 2025
Change
0.0758.33%
Bid0.02
Ask0.05
volume253
Intrest2715
Strike
20
20
Last Price2.08Aug 18, 2025
Change
-0%
Bid2.24
Ask2.3
volume0
Intrest156
Last Price0.04Aug 20, 2025
Change
0.0233.33%
Bid-
Ask0.06
volume207
Intrest338
Strike
20.5
20.5
Last Price3.3Aug 08, 2025
Change
-0%
Bid2.71
Ask2.8
volume0
Intrest3
Last Price0.03Aug 20, 2025
Change
-0%
Bid0.01
Ask0.07
volume27
Intrest518
Strike
21
21
Last Price2.45Aug 14, 2025
Change
-0%
Bid3.2
Ask3.3
volume0
Intrest50
Last Price0.02Aug 20, 2025
Change
0.01100%
Bid-
Ask0.07
volume2
Intrest618
Strike
21.5
21.5
Last Price2.94Aug 15, 2025
Change
-0%
Bid3.65
Ask3.8
volume0
Intrest30
Last Price0.02Aug 20, 2025
Change
-0%
Bid0.01
Ask0.05
volume12
Intrest376
Strike
22
22
Last Price3.32Aug 13, 2025
Change
-0%
Bid4.15
Ask4.4
volume0
Intrest16
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.31
volume86
Intrest431
Strike
22.5
22.5
Last Price5.3Aug 08, 2025
Change
-0%
Bid4.65
Ask4.85
volume0
Intrest8
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.63
volume0
Intrest185
Strike
23
23
Last Price6.1Aug 08, 2025
Change
-0%
Bid5.15
Ask5.3
volume0
Intrest17
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.62
volume0
Intrest103
Strike
23.5
23.5
Last Price4.85Aug 14, 2025
Change
-0%
Bid5.65
Ask7.25
volume0
Intrest2
Last Price0.15Aug 13, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest35
Strike
24
24
Last Price-
Change
-
Bid5.25
Ask7.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
24.5
24.5
Last Price5.75Aug 15, 2025
Change
-0%
Bid6.65
Ask8.05
volume0
Intrest2
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest398
Strike
25
25
Last Price-
Change
-
Bid6.25
Ask8.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
25.5
25.5
Last Price6.85Aug 14, 2025
Change
-0%
Bid7.65
Ask9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid7.25
Ask9.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
26.5
26.5
Last Price7.7Aug 14, 2025
Change
-0%
Bid8.65
Ask10.45
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid8.25
Ask10.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid9.65
Ask11.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid9.45
Ask11.95
volume0
Intrest0
Last Price0.39Aug 19, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest0
Strike
28.5
28.5
Last Price11.21Aug 19, 2025
Change
-0%
Bid10.65
Ask11.9
volume0
Intrest0
Last Price0.38Aug 19, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest0
Strike
29
29
Last Price11.55Aug 19, 2025
Change
-0%
Bid10.25
Ask12.85
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid11.65
Ask13.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid11.25
Ask13.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid12.65
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid12.25
Ask14.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid13.65
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid13.25
Ask15.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid14.65
Ask16.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid14.25
Ask16.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid15.65
Ask17.25
volume0
Intrest0
Last Price0.05Aug 12, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest30
Strike
34
34
Last Price-
Change
-
Bid15.25
Ask17.95
volume0
Intrest0