Explore strikes, OI, IV and strategy data for RKLB.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB251219C00001000 | 11/4 3:56 PM | 1.00 | 55.98 | 53.45 | 57.55 | 0.00 | 0.00% | 10 | 4 | 571.88% | Yes |
| RKLB251219C00002000 | 8/11 12:59 PM | 2.00 | 43.00 | 42.3 | 46.35 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| RKLB251219C00003000 | 7/31 9:49 AM | 3.00 | 43.83 | 41.75 | 45.35 | 0.00 | 0.00% | 2 | 197 | 0.00% | Yes |
| RKLB251219C00004000 | 10/6 9:32 AM | 4.00 | 53.38 | 50.55 | 54.6 | 0.00 | 0.00% | 2 | 7 | 386.72% | Yes |
| RKLB251219C00005000 | 7/31 11:11 AM | 5.00 | 41.71 | 39.4 | 43.35 | 0.00 | 0.00% | 2 | 14 | 0.00% | Yes |
| RKLB251219C00006000 | 7/11 11:27 AM | 6.00 | 33.17 | 38.45 | 42.35 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| RKLB251219C00007000 | 9/2 10:29 AM | 7.00 | 41.15 | 43.85 | 46.7 | 0.00 | 0.00% | 4 | 177 | 0.00% | Yes |
| RKLB251219C00008000 | 10/2 9:54 AM | 8.00 | 42.50 | 46.55 | 50.6 | 0.00 | 0.00% | 1 | 1 | 279.69% | Yes |
| RKLB251219C00009000 | 8/19 9:53 AM | 9.00 | 34.60 | 37.1 | 37.65 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| RKLB251219C00010000 | 10/31 1:59 PM | 10.00 | 51.63 | 44.6 | 48.6 | 0.00 | 0.00% | 1 | 145 | 253.52% | Yes |
| RKLB251219C00011000 | 11/4 3:49 PM | 11.00 | 46.48 | 44 | 47.5 | 0.00 | 0.00% | 6 | 6 | 266.41% | Yes |
| RKLB251219C00012000 | 11/4 12:03 PM | 12.00 | 46.50 | 43.2 | 45.55 | 0.00 | 0.00% | 1 | 340 | 333.59% | Yes |
| RKLB251219C00013000 | 10/30 1:54 PM | 13.00 | 49.60 | 41.6 | 45.6 | 0.00 | 0.00% | 5 | 29 | 215.23% | Yes |
| RKLB251219C00014000 | 9/15 1:17 PM | 14.00 | 40.44 | 53.4 | 57.45 | 0.00 | 0.00% | 6 | 39 | 1201.95% | Yes |
| RKLB251219C00015000 | 11/4 11:27 AM | 15.00 | 44.00 | 40.25 | 42.65 | 0.00 | 0.00% | 1 | 1012 | 152.34% | Yes |
| RKLB251219C00016000 | 7/25 11:00 AM | 16.00 | 31.50 | 29.1 | 31.95 | 0.00 | 0.00% | 1 | 25 | 0.00% | Yes |
| RKLB251219C00017000 | 10/17 10:35 AM | 17.00 | 50.24 | 39.3 | 40.7 | 0.00 | 0.00% | 1 | 640 | 221.88% | Yes |
| RKLB251219C00018000 | 11/5 10:58 AM | 18.00 | 38.40 | 36.6 | 40.7 | -10.00 | -20.66% | 1 | 64 | 176.56% | Yes |
| RKLB251219C00019000 | 8/20 10:18 AM | 19.00 | 20.56 | 27.2 | 28.4 | 0.00 | 0.00% | 1 | 45 | 0.00% | Yes |
| RKLB251219C00020000 | 11/4 12:19 PM | 20.00 | 38.90 | 35.3 | 37.65 | 0.00 | 0.00% | 1 | 3061 | 130.08% | Yes |
| RKLB251219C00021000 | 11/4 3:56 PM | 21.00 | 36.07 | 34.05 | 37.65 | 0.00 | 0.00% | 4 | 61 | 174.02% | Yes |
| RKLB251219C00022000 | 11/4 9:33 AM | 22.00 | 36.79 | 34.15 | 35.55 | 0.00 | 0.00% | 5 | 658 | 166.60% | Yes |
| RKLB251219C00023000 | 10/30 10:03 AM | 23.00 | 41.25 | 32.3 | 35.65 | 0.00 | 0.00% | 2 | 151 | 168.55% | Yes |
| RKLB251219C00024000 | 10/30 10:03 AM | 24.00 | 40.11 | 31.4 | 33.8 | 0.00 | 0.00% | 6 | 110 | 129.69% | Yes |
| RKLB251219C00025000 | 11/5 9:33 AM | 25.00 | 30.80 | 30.4 | 32.7 | -1.55 | -4.79% | 5 | 1440 | 117.58% | Yes |
| RKLB251219C00026000 | 11/4 1:50 PM | 26.00 | 31.81 | 29.45 | 31.75 | 0.00 | 0.00% | 1 | 319 | 118.56% | Yes |
| RKLB251219C00027000 | 11/3 12:35 PM | 27.00 | 34.10 | 28.45 | 30.95 | 0.00 | 0.00% | 18 | 713 | 122.85% | Yes |
| RKLB251219C00028000 | 10/24 3:48 PM | 28.00 | 36.75 | 27.5 | 29.75 | 0.00 | 0.00% | 1 | 172 | 110.94% | Yes |
| RKLB251219C00029000 | 11/4 12:15 PM | 29.00 | 31.00 | 26.25 | 28.85 | 0.00 | 0.00% | 1 | 115 | 98.05% | Yes |
| RKLB251219C00030000 | 11/5 12:41 PM | 30.00 | 26.72 | 26.35 | 27.75 | -0.82 | -2.98% | 6 | 1459 | 128.03% | Yes |
| RKLB251219C00031000 | 11/5 10:41 AM | 31.00 | 25.32 | 24.7 | 27 | -8.69 | -25.55% | 1 | 218 | 112.01% | Yes |
| RKLB251219C00032000 | 10/27 1:05 PM | 32.00 | 34.50 | 23.8 | 26.05 | 0.00 | 0.00% | 1 | 459 | 110.94% | Yes |
| RKLB251219C00033000 | 11/5 10:24 AM | 33.00 | 23.40 | 22.7 | 24.95 | -4.47 | -16.04% | 21 | 707 | 100.68% | Yes |
| RKLB251219C00034000 | 10/27 12:13 PM | 34.00 | 31.32 | 22.75 | 24.05 | 0.00 | 0.00% | 1 | 2396 | 120.12% | Yes |
| RKLB251219C00035000 | 11/5 12:59 PM | 35.00 | 22.50 | 21.3 | 23 | -0.58 | -2.51% | 23 | 2639 | 105.57% | Yes |
| RKLB251219C00036000 | 11/3 11:23 AM | 36.00 | 23.80 | 19.85 | 22.35 | 0.00 | 0.00% | 3 | 2150 | 98.73% | Yes |
| RKLB251219C00037000 | 10/31 1:23 PM | 37.00 | 25.43 | 18.95 | 21.45 | 0.00 | 0.00% | 6 | 452 | 97.46% | Yes |
| RKLB251219C00038000 | 11/3 11:03 AM | 38.00 | 23.30 | 18.15 | 20.55 | 0.00 | 0.00% | 1 | 487 | 97.46% | Yes |
| RKLB251219C00039000 | 10/30 2:41 PM | 39.00 | 24.12 | 17.25 | 19.7 | 0.00 | 0.00% | 1 | 292 | 96.24% | Yes |
| RKLB251219C00040000 | 11/5 10:51 AM | 40.00 | 17.37 | 17.45 | 18.9 | -1.22 | -6.56% | 7 | 2717 | 108.94% | Yes |
| RKLB251219C00041000 | 10/31 10:10 AM | 41.00 | 22.18 | 15.55 | 17.8 | 0.00 | 0.00% | 2 | 113 | 91.60% | Yes |
| RKLB251219C00042000 | 11/5 10:47 AM | 42.00 | 16.00 | 15.75 | 17.15 | -4.42 | -21.65% | 24 | 1727 | 104.00% | Yes |
| RKLB251219C00043000 | 11/5 10:22 AM | 43.00 | 14.70 | 14.5 | 16.2 | -2.83 | -16.14% | 25 | 672 | 96.48% | Yes |
| RKLB251219C00044000 | 11/4 10:10 AM | 44.00 | 16.27 | 14.35 | 15.6 | 0.00 | 0.00% | 2 | 1483 | 103.22% | Yes |
| RKLB251219C00045000 | 11/5 12:11 PM | 45.00 | 13.80 | 13.1 | 14.7 | -0.95 | -6.44% | 32 | 2305 | 96.19% | Yes |
| RKLB251219C00046000 | 11/5 3:30 PM | 46.00 | 13.02 | 12.05 | 13.65 | -4.03 | -23.64% | 3 | 384 | 89.77% | Yes |
| RKLB251219C00047000 | 11/5 11:57 AM | 47.00 | 12.50 | 12.2 | 13.45 | -0.90 | -6.72% | 7 | 1762 | 100.59% | Yes |
| RKLB251219C00048000 | 11/5 11:27 AM | 48.00 | 11.76 | 11.65 | 12.75 | -0.74 | -5.92% | 14 | 503 | 100.59% | Yes |
| RKLB251219C00049000 | 11/4 2:29 PM | 49.00 | 12.52 | 10.8 | 12.2 | 0.00 | 0.00% | 8 | 951 | 99.12% | Yes |
| RKLB251219C00050000 | 11/5 3:44 PM | 50.00 | 10.70 | 10.5 | 10.95 | -0.29 | -2.64% | 137 | 6271 | 96.29% | Yes |
| RKLB251219C00055000 | 11/5 3:57 PM | 55.00 | 8.08 | 7.8 | 8.1 | -0.37 | -4.38% | 1023 | 3459 | 93.95% | Yes |
| RKLB251219C00060000 | 11/5 3:54 PM | 60.00 | 5.95 | 5.95 | 6.1 | -0.25 | -4.03% | 454 | 3492 | 95.75% | No |
| RKLB251219C00065000 | 11/5 3:51 PM | 65.00 | 4.50 | 4.4 | 4.6 | -0.35 | -7.22% | 106 | 4256 | 96.63% | No |
| RKLB251219C00070000 | 11/5 3:57 PM | 70.00 | 3.41 | 3.35 | 3.5 | -0.19 | -5.28% | 2491 | 3093 | 98.56% | No |
| RKLB251219C00075000 | 11/5 3:58 PM | 75.00 | 2.62 | 2.54 | 2.68 | -0.13 | -4.73% | 472 | 3199 | 100.20% | No |
| RKLB251219C00080000 | 11/5 3:57 PM | 80.00 | 2.03 | 1.95 | 2.07 | -0.09 | -4.25% | 1491 | 9840 | 101.90% | No |
| RKLB251219C00085000 | 11/5 3:57 PM | 85.00 | 1.70 | 1.4 | 1.7 | 0.05 | 3.03% | 74 | 1140 | 103.32% | No |
| RKLB251219C00090000 | 11/5 3:59 PM | 90.00 | 1.26 | 1.24 | 1.32 | -0.05 | -3.82% | 423 | 1062 | 106.45% | No |
| RKLB251219C00095000 | 11/5 12:45 PM | 95.00 | 1.00 | 0.81 | 1.33 | -0.40 | -28.57% | 12 | 375 | 109.38% | No |
| RKLB251219C00100000 | 11/5 3:33 PM | 100.00 | 0.87 | 0.48 | 1.1 | -0.03 | -3.33% | 179 | 3007 | 108.69% | No |
| RKLB251219C00105000 | 11/4 12:08 PM | 105.00 | 0.85 | 0.48 | 1.1 | 0.00 | 0.00% | 17 | 726 | 115.28% | No |
| RKLB251219C00110000 | 11/5 3:56 PM | 110.00 | 0.60 | 0.45 | 0.89 | -0.07 | -10.45% | 15 | 1065 | 117.33% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB251219P00001000 | 10/16 10:00 AM | 1.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 3 | 400.00% | No |
| RKLB251219P00002000 | 10/15 10:41 AM | 2.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 4 | 325.00% | No |
| RKLB251219P00003000 | 10/4 10:30 AM | 3.00 | 0.17 | 0 | 1.3 | 0.00 | 0.00% | 2 | 1 | 595.31% | No |
| RKLB251219P00004000 | 7/29 10:33 AM | 4.00 | 0.03 | 0 | 0.22 | 0.00 | 0.00% | 1 | 191 | 365.63% | No |
| RKLB251219P00005000 | 8/25 9:30 AM | 5.00 | 0.01 | 0 | 0.19 | 0.00 | 0.00% | 2 | 76 | 325.00% | No |
| RKLB251219P00007000 | 10/14 3:56 PM | 7.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 12 | 240 | 254.69% | No |
| RKLB251219P00008000 | 10/10 1:25 PM | 8.00 | 0.58 | 0 | 2.13 | 0.00 | 0.00% | 10 | 10 | 418.56% | No |
| RKLB251219P00009000 | 5/28 9:31 AM | 9.00 | 0.22 | 0 | 1.1 | 0.00 | 0.00% | 2 | 2 | 332.81% | No |
| RKLB251219P00010000 | 11/4 9:30 AM | 10.00 | 0.04 | 0 | 0.15 | 0.00 | 0.00% | 1 | 505 | 222.66% | No |
| RKLB251219P00011000 | 5/12 10:18 AM | 11.00 | 0.68 | 0.11 | 0.85 | 0.00 | 0.00% | 1 | 2 | 287.31% | No |
| RKLB251219P00012000 | 10/14 3:00 PM | 12.00 | 0.01 | 0 | 2.11 | 0.00 | 0.00% | 10 | 275 | 327.54% | No |
| RKLB251219P00013000 | 9/10 11:51 AM | 13.00 | 0.10 | 0 | 2.18 | 0.00 | 0.00% | 5 | 18 | 313.48% | No |
| RKLB251219P00014000 | 10/14 3:21 PM | 14.00 | 0.01 | 0 | 0.28 | 0.00 | 0.00% | 847 | 1684 | 196.88% | No |
| RKLB251219P00015000 | 10/20 9:58 AM | 15.00 | 0.04 | 0 | 0.62 | 0.00 | 0.00% | 2 | 1107 | 214.45% | No |
| RKLB251219P00016000 | 9/17 10:39 AM | 16.00 | 0.10 | 0 | 0.4 | 0.00 | 0.00% | 13 | 30 | 189.45% | No |
| RKLB251219P00017000 | 10/28 11:34 AM | 17.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 5 | 1184 | 159.77% | No |
| RKLB251219P00018000 | 10/20 1:19 PM | 18.00 | 0.05 | 0 | 0.19 | 0.00 | 0.00% | 1 | 208 | 153.52% | No |
| RKLB251219P00019000 | 10/28 3:37 PM | 19.00 | 0.05 | 0 | 0.19 | 0.00 | 0.00% | 3 | 102 | 146.88% | No |
| RKLB251219P00020000 | 11/3 10:42 AM | 20.00 | 0.06 | 0 | 0.4 | 0.00 | 0.00% | 10 | 1522 | 157.62% | No |
| RKLB251219P00021000 | 10/23 11:38 AM | 21.00 | 0.07 | 0 | 0.41 | 0.00 | 0.00% | 7 | 91 | 151.37% | No |
| RKLB251219P00022000 | 10/27 9:33 AM | 22.00 | 0.05 | 0 | 0.67 | 0.00 | 0.00% | 1 | 2004 | 158.40% | No |
| RKLB251219P00023000 | 10/17 3:08 PM | 23.00 | 0.22 | 0 | 0.23 | 0.00 | 0.00% | 680 | 1277 | 126.17% | No |
| RKLB251219P00024000 | 10/31 1:56 PM | 24.00 | 0.13 | 0 | 0.24 | 0.00 | 0.00% | 20 | 87 | 121.48% | No |
| RKLB251219P00025000 | 11/5 1:57 PM | 25.00 | 0.15 | 0.06 | 0.35 | -0.01 | -6.25% | 6 | 1568 | 126.76% | No |
| RKLB251219P00026000 | 11/4 11:37 AM | 26.00 | 0.12 | 0 | 0.27 | 0.00 | 0.00% | 1 | 601 | 113.09% | No |
| RKLB251219P00027000 | 11/3 10:53 AM | 27.00 | 0.15 | 0 | 0.29 | 0.03 | 25.00% | 1 | 565 | 109.38% | No |
| RKLB251219P00028000 | 11/5 9:57 AM | 28.00 | 0.15 | 0 | 0.51 | 0.00 | 0.00% | 1 | 474 | 115.43% | No |
| RKLB251219P00029000 | 10/28 3:44 PM | 29.00 | 0.20 | 0.03 | 0.36 | 0.00 | 0.00% | 2 | 631 | 105.08% | No |
| RKLB251219P00030000 | 11/5 12:59 PM | 30.00 | 0.23 | 0.15 | 0.27 | -0.03 | -11.54% | 47 | 1416 | 101.56% | No |
| RKLB251219P00031000 | 10/30 10:49 AM | 31.00 | 0.27 | 0.2 | 0.45 | 0.00 | 0.00% | 10 | 223 | 105.57% | No |
| RKLB251219P00032000 | 11/3 10:52 AM | 32.00 | 0.30 | 0.11 | 0.52 | 0.00 | 0.00% | 1 | 580 | 100.10% | No |
| RKLB251219P00033000 | 11/4 1:35 PM | 33.00 | 0.36 | 0.36 | 0.55 | 0.00 | 0.00% | 1 | 483 | 103.42% | No |
| RKLB251219P00034000 | 11/5 1:55 PM | 34.00 | 0.40 | 0.31 | 0.5 | -0.02 | -4.76% | 5 | 370 | 96.00% | No |
| RKLB251219P00035000 | 11/5 1:55 PM | 35.00 | 0.49 | 0.25 | 0.9 | 0.00 | 0.00% | 17 | 928 | 99.32% | No |
| RKLB251219P00036000 | 11/5 1:13 PM | 36.00 | 0.60 | 0.48 | 0.82 | 0.04 | 7.14% | 1 | 638 | 97.56% | No |
| RKLB251219P00037000 | 10/29 10:04 AM | 37.00 | 0.51 | 0.44 | 0.98 | 0.00 | 0.00% | 2 | 322 | 95.02% | No |
| RKLB251219P00038000 | 11/5 10:22 AM | 38.00 | 0.87 | 0.58 | 1.4 | 0.06 | 7.41% | 23 | 885 | 99.32% | No |
| RKLB251219P00039000 | 11/5 1:55 PM | 39.00 | 0.95 | 0.85 | 1.06 | -0.01 | -1.04% | 7 | 2323 | 93.31% | No |
| RKLB251219P00040000 | 11/5 1:55 PM | 40.00 | 1.10 | 0.82 | 1.21 | -0.02 | -1.79% | 80 | 1269 | 90.19% | No |
| RKLB251219P00041000 | 11/5 11:03 AM | 41.00 | 1.35 | 1.18 | 1.42 | 0.11 | 8.87% | 3 | 355 | 92.72% | No |
| RKLB251219P00042000 | 11/5 1:11 PM | 42.00 | 1.45 | 1.27 | 1.55 | -0.08 | -5.23% | 10 | 974 | 90.33% | No |
| RKLB251219P00043000 | 11/5 11:32 AM | 43.00 | 1.77 | 1.36 | 1.86 | 0.05 | 2.91% | 79 | 589 | 89.75% | No |
| RKLB251219P00044000 | 11/5 3:01 PM | 44.00 | 1.92 | 1.7 | 2.01 | 0.20 | 11.63% | 7 | 410 | 89.65% | No |
| RKLB251219P00045000 | 11/5 3:57 PM | 45.00 | 2.15 | 2 | 2.24 | -0.13 | -5.70% | 178 | 1690 | 89.53% | No |
| RKLB251219P00046000 | 11/5 3:29 PM | 46.00 | 2.53 | 2.29 | 2.54 | 0.00 | 0.00% | 28 | 486 | 89.50% | No |
| RKLB251219P00047000 | 11/5 1:32 PM | 47.00 | 2.85 | 2.56 | 2.86 | 0.07 | 2.52% | 13 | 1834 | 89.09% | No |
| RKLB251219P00048000 | 11/5 1:20 PM | 48.00 | 3.11 | 2.9 | 3.2 | 0.06 | 1.97% | 18 | 928 | 89.01% | No |
| RKLB251219P00049000 | 11/5 2:21 PM | 49.00 | 3.40 | 3.35 | 3.6 | -0.05 | -1.45% | 8 | 1243 | 89.89% | No |
| RKLB251219P00050000 | 11/5 3:53 PM | 50.00 | 3.90 | 3.75 | 4 | -0.11 | -2.74% | 191 | 2511 | 89.94% | No |
| RKLB251219P00055000 | 11/5 2:56 PM | 55.00 | 6.28 | 6.05 | 6.35 | -0.02 | -0.32% | 217 | 1952 | 89.62% | No |
| RKLB251219P00060000 | 11/5 2:56 PM | 60.00 | 9.25 | 9 | 9.3 | 0.15 | 1.65% | 38 | 3612 | 89.94% | Yes |
| RKLB251219P00065000 | 11/5 2:31 PM | 65.00 | 12.25 | 12.55 | 12.8 | -0.58 | -4.52% | 31 | 3414 | 91.26% | Yes |
| RKLB251219P00070000 | 11/5 2:18 PM | 70.00 | 16.25 | 16 | 17.6 | 0.25 | 1.56% | 87 | 1404 | 95.65% | Yes |
| RKLB251219P00075000 | 11/5 2:18 PM | 75.00 | 20.40 | 19.55 | 22.7 | 0.90 | 4.62% | 85 | 122 | 99.17% | Yes |
| RKLB251219P00080000 | 11/5 12:21 PM | 80.00 | 25.25 | 24.3 | 25.9 | 0.65 | 2.64% | 69 | 116 | 92.82% | Yes |
| RKLB251219P00085000 | 10/20 12:43 PM | 85.00 | 21.50 | 28.7 | 31.05 | 0.00 | 0.00% | 20 | 10 | 97.97% | Yes |
| RKLB251219P00090000 | 10/17 11:49 AM | 90.00 | 29.65 | 32.55 | 35.9 | 0.00 | 0.00% | 1 | 13 | 89.75% | Yes |
| RKLB251219P00095000 | 10/15 1:40 PM | 95.00 | 31.20 | 38.2 | 40.4 | 0.00 | 0.00% | 25 | 61 | 99.56% | Yes |
| RKLB251219P00100000 | 11/5 12:20 PM | 100.00 | 44.10 | 43.05 | 45.45 | 9.10 | 26.00% | 110 | 240 | 104.88% | Yes |
| RKLB251219P00110000 | 11/4 11:44 AM | 110.00 | 51.55 | 52.95 | 55.2 | 0.00 | 0.00% | 45 | 28 | 110.64% | Yes |
