15.34
+1.48
+(10.72%)
As of 2:43:17 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT250404C00005200 | 3/31/2025 9:57 AM | 5.2 | 6.60 | 10.00 | 10.30 | 0.00 | 0.00% | 55 | 34 | 900.00% |
| RKT250404C00006200 | 3/18/2025 1:02 PM | 6.2 | 8.46 | 9.00 | 9.40 | 0.00 | 0.00% | - | 0 | 950.00% |
| RKT250404C00007200 | 4/2/2025 1:03 PM | 7.2 | 7.00 | 8.20 | 8.50 | 0.00 | 0.00% | 41 | 41 | 1,046.88% |
| RKT250404C00007700 | 3/6/2025 2:51 PM | 7.7 | 6.30 | 7.70 | 8.10 | 0.00 | 0.00% | - | 0 | 1,021.88% |
| RKT250404C00008500 | 3/6/2025 2:51 PM | 8.5 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RKT250404C00008700 | 3/18/2025 1:03 PM | 8.7 | 5.78 | 6.40 | 7.10 | 0.00 | 0.00% | - | 0 | 706.25% |
| RKT250404C00009200 | 3/19/2025 3:24 PM | 9.2 | 5.08 | 5.90 | 6.60 | 0.00 | 0.00% | - | 0 | 646.88% |
| RKT250404C00009500 | 3/18/2025 1:03 PM | 9.5 | 5.78 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| RKT250404C00010000 | 3/19/2025 3:24 PM | 10 | 5.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RKT250404C00011200 | 4/2/2025 10:15 AM | 11.2 | 4.20 | 4.30 | 4.50 | 1.40 | 50.00% | 20 | 42 | 552.34% |
| RKT250404C00011500 | 2/20/2025 1:00 PM | 11.5 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RKT250404C00011700 | 4/2/2025 3:27 PM | 11.7 | 2.05 | 3.60 | 4.10 | 0.00 | 0.00% | 8 | 12 | 463.28% |
| RKT250404C00012000 | 3/10/2025 12:18 PM | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 44 | 0.00% |
| RKT250404C00012200 | 4/4/2025 11:23 AM | 12.2 | 2.81 | 3.30 | 3.50 | 1.14 | 68.26% | 27 | 447 | 440.63% |
| RKT250404C00012500 | 3/14/2025 2:40 PM | 12.5 | 2.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RKT250404C00012700 | 4/4/2025 12:36 PM | 12.7 | 1.80 | 2.85 | 3.00 | 0.45 | 33.33% | 28 | 1,022 | 398.44% |
| RKT250404C00013000 | 3/14/2025 9:39 AM | 13 | 2.03 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 48 | 0.00% |
| RKT250404C00013200 | 4/4/2025 10:33 AM | 13.2 | 1.75 | 2.35 | 2.60 | 1.06 | 153.62% | 29 | 1,180 | 367.19% |
| RKT250404C00013500 | 3/17/2025 1:49 PM | 13.5 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 51 | 0.00% |
| RKT250404C00013700 | 4/4/2025 1:08 PM | 13.7 | 1.70 | 1.80 | 2.00 | 1.32 | 347.37% | 126 | 845 | 278.13% |
| RKT250404C00014000 | 3/19/2025 1:49 PM | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 157 | 0.00% |
| RKT250404C00014200 | 4/4/2025 2:05 PM | 14.2 | 1.20 | 1.30 | 1.45 | 1.00 | 500.00% | 2,671 | 1,290 | 213.28% |
| RKT250404C00014500 | 3/12/2025 1:24 PM | 14.5 | 1.58 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| RKT250404C00014700 | 4/4/2025 1:49 PM | 14.7 | 0.75 | 0.85 | 0.85 | 0.65 | 650.00% | 2,065 | 1,886 | 148.44% |
| RKT250404C00015000 | 3/19/2025 3:52 PM | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 196 | 0.00% |
| RKT250404C00015200 | 4/4/2025 2:09 PM | 15.2 | 0.40 | 0.30 | 0.45 | 0.35 | 700.00% | 1,575 | 944 | 94.92% |
| RKT250404C00015500 | 3/19/2025 3:33 PM | 15.5 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 56 | 6.25% |
| RKT250404C00015700 | 4/4/2025 2:10 PM | 15.7 | 0.10 | 0.05 | 0.10 | 0.06 | 150.00% | 784 | 714 | 64.06% |
| RKT250404C00016000 | 3/12/2025 11:02 AM | 16 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 25.00% |
| RKT250404C00016200 | 4/4/2025 1:36 PM | 16.2 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 511 | 719 | 76.56% |
| RKT250404C00016500 | 3/18/2025 1:32 PM | 16.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 105 | 50.00% |
| RKT250404C00016700 | 3/21/2025 10:32 AM | 16.7 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 118 | 106.25% |
| RKT250404C00017000 | 3/18/2025 1:44 PM | 17 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| RKT250404C00017200 | 4/4/2025 9:53 AM | 17.2 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 105 | 134.38% |
| RKT250404C00017500 | 3/17/2025 3:59 PM | 17.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 118 | 50.00% |
| RKT250404C00018000 | 3/17/2025 10:21 AM | 18 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 100 | 50.00% |
| RKT250404C00018200 | 3/18/2025 9:36 AM | 18.2 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 6 | 184.38% |
| RKT250404C00019000 | 3/18/2025 9:36 AM | 19 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 50.00% |
| RKT250404C00024200 | 3/17/2025 11:27 AM | 24.2 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 412.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT250404P00004200 | 3/13/2025 9:30 AM | 4.2 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 4 | 1,137.50% |
| RKT250404P00005000 | 3/13/2025 9:30 AM | 5 | 0.05 | - | 0.00 | 0.00 | 0.00% | - | 4 | 50.00% |
| RKT250404P00009700 | 3/31/2025 2:49 PM | 9.7 | 0.03 | - | 2.10 | 0.00 | 0.00% | 1 | 3 | 1,752.34% |
| RKT250404P00010200 | 3/31/2025 10:41 AM | 10.2 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 25 | 396.88% |
| RKT250404P00010500 | 2/18/2025 9:30 AM | 10.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| RKT250404P00010700 | 3/31/2025 3:56 PM | 10.7 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 101 | 102 | 356.25% |
| RKT250404P00011000 | 3/10/2025 1:27 PM | 11 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 21 | 50.00% |
| RKT250404P00011200 | 4/3/2025 9:42 AM | 11.2 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 21 | 318.75% |
| RKT250404P00011500 | 3/13/2025 11:00 AM | 11.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| RKT250404P00011700 | 4/4/2025 1:58 PM | 11.7 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 358 | 281.25% |
| RKT250404P00012000 | 3/18/2025 1:10 PM | 12 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| RKT250404P00012200 | 4/3/2025 9:30 AM | 12.2 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 707 | 243.75% |
| RKT250404P00012500 | 3/18/2025 11:42 AM | 12.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 48 | 50.00% |
| RKT250404P00012700 | 4/3/2025 2:47 PM | 12.7 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 33 | 1,515 | 206.25% |
| RKT250404P00013000 | 3/17/2025 10:40 AM | 13 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| RKT250404P00013200 | 4/4/2025 10:07 AM | 13.2 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 71 | 188 | 171.88% |
| RKT250404P00013500 | 3/19/2025 10:20 AM | 13.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 229 | 50.00% |
| RKT250404P00013700 | 4/4/2025 12:45 PM | 13.7 | 0.04 | 0.00 | 0.05 | -0.31 | -88.57% | 17 | 629 | 135.94% |
| RKT250404P00014000 | 3/19/2025 1:03 PM | 14 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 61 | 50.00% |
| RKT250404P00014200 | 4/4/2025 10:08 AM | 14.2 | 0.08 | 0.00 | 0.05 | -0.52 | -86.67% | 1,144 | 2,552 | 100.00% |
| RKT250404P00014500 | 3/18/2025 2:25 PM | 14.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 92 | 25.00% |
| RKT250404P00014700 | 4/4/2025 1:18 PM | 14.7 | 0.11 | 0.00 | 0.10 | -0.88 | -89.80% | 1,065 | 67 | 79.69% |
| RKT250404P00015000 | 3/19/2025 2:44 PM | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 89 | 12.50% |
| RKT250404P00015200 | 4/4/2025 1:56 PM | 15.2 | 0.10 | 0.00 | 0.10 | -1.18 | -92.19% | 1,064 | 1 | 50.00% |
| RKT250404P00015500 | 3/19/2025 3:39 PM | 15.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 68 | 0.00% |
| RKT250404P00018200 | 3/6/2025 10:07 AM | 18.2 | 4.35 | 2.50 | 2.90 | 0.00 | 0.00% | - | 0 | 196.88% |
| RKT250404P00019000 | 3/6/2025 10:07 AM | 19 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| RKT250404P00021700 | 3/26/2025 12:12 PM | 21.7 | 8.50 | 4.70 | 7.10 | 0.00 | 0.00% | - | 1 | 751.56% |
| RKT250404P00022200 | 3/26/2025 12:12 PM | 22.2 | 8.95 | 6.40 | 8.00 | 0.00 | 0.00% | - | 0 | 598.44% |
Related Tickers
COOP Mr. Cooper Group Inc.
132.82
-0.21%
UWMC UWM Holdings Corporation
5.43
-2.34%
FNMA Federal National Mortgage Association
5.72
-6.69%
FMCC Federal Home Loan Mortgage Corporation
4.7700
-9.14%
LDI loanDepot, Inc.
1.4000
+12.00%
PFSI PennyMac Financial Services, Inc.
101.87
-0.98%
FNMAS Federal National Mortgage Association
10.40
-8.05%
GHLD Guild Holdings Company
15.02
-1.38%
ONIT Onity Group Inc.
27.14
-9.02%
BETR Better Home & Finance Holding Company
9.90
-4.62%