Options Chain for ROCKET COS INC COM CL A (RKT) - $19.21 as of 8/22/2025 8:34:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.20 | 19.40 | 18.30 | 11.60 | 0.00 | 0.00% | 18.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 3:59:53 PM EST |
| 2.00 | 16.90 | 17.35 | 17.13 | % | 8.56 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 3.00 | 16.15 | 16.35 | 16.25 | % | 5.42 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 3.00 | 10.80 | 12.80 | 11.80 | % | 3.93 | 0 | 0 | EST | |||||||
| 4.00 | 14.20 | 15.40 | 14.80 | 11.60 | 0.00 | 0.00% | 3.70 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 9.80 | 11.80 | 10.80 | % | 2.70 | 0 | 1 | EST | |||||||
| 5.00 | 14.15 | 14.35 | 14.25 | % | 2.85 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 8.80 | 11.50 | 10.15 | 6.82 | 0.00 | 0.00% | 2.03 | 0 | 0 | 7/31/2025 | EST | ||||
| 6.00 | 13.15 | 13.35 | 13.25 | 6.04 | 0.00 | 0.00% | 2.21 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:53 PM EST |
| 6.00 | 7.80 | 9.80 | 8.80 | 9.15 | 0.00 | 0.00% | 1.47 | 0 | 2 | 8/13/2025 | EST | ||||
| 7.00 | 12.15 | 12.35 | 12.25 | 8.43 | 0.00 | 0.00% | 1.75 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:53 PM EST |
| 7.00 | 6.80 | 9.50 | 8.15 | % | 1.16 | 0 | 23 | EST | |||||||
| 8.00 | 11.15 | 11.75 | 11.45 | 10.95 | 0.00 | 0.00% | 1.43 | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 5.80 | 7.80 | 6.80 | 4.12 | 0.00 | 0.00% | 0.85 | 0 | 17 | 7/30/2025 | EST | ||||
| 9.00 | 9.25 | 10.90 | 10.08 | 10.19 | +0.04 | +0.40% | 1.12 | 2 | 8 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 4.80 | 6.80 | 5.80 | 3.30 | 0.00 | 0.00% | 0.64 | 0 | 3 | 7/31/2025 | EST | ||||
| 10.00 | 9.15 | 9.30 | 9.23 | 9.10 | +0.80 | +9.64% | 0.92 | 9 | 62 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 3.85 | 5.85 | 4.85 | 2.61 | 0.00 | 0.00% | 0.48 | 0 | 35 | 7/29/2025 | EST | ||||
| 11.00 | 8.15 | 8.25 | 8.20 | 8.45 | +0.50 | +6.29% | 0.75 | 6 | 36 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 2.94 | 5.60 | 4.27 | 3.82 | 0.00 | 0.00% | 0.39 | 0 | 67 | 8/15/2025 | EST | ||||
| 12.00 | 7.20 | 7.30 | 7.25 | 7.15 | +1.65 | +30.00% | 0.60 | 14 | 272 | 0.98 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 2.25 | 3.90 | 3.08 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 225 | 8/14/2025 | EST | ||||
| 13.00 | 5.30 | 6.35 | 5.83 | 6.35 | +1.95 | +44.32% | 0.45 | 8 | 1,330 | 0.74 | 0.96 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 1.64 | 5.00 | 3.32 | 1.91 | 0.00 | 0.00% | 0.26 | 0 | 78 | 8/18/2025 | EST | ||||
| 14.00 | 1.18 | 4.75 | 2.97 | 1.80 | 0.00 | 0.00% | 0.21 | 0 | 15 | 8/15/2025 | EST | ||||
| 14.00 | 5.30 | 5.40 | 5.35 | 5.50 | +1.75 | +46.67% | 0.38 | 43 | 2,146 | 0.76 | 0.91 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 1.32 | 1.90 | 1.61 | 1.51 | 0.00 | 0.00% | 0.11 | 0 | 49 | 8/14/2025 | EST | ||||
| 15.00 | 4.45 | 4.55 | 4.50 | 4.60 | +1.50 | +48.39% | 0.30 | 488 | 9,459 | 0.73 | 0.85 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 3.70 | 3.80 | 3.75 | 3.81 | +1.43 | +60.09% | 0.23 | 62 | 9,250 | 0.69 | 0.79 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 0.44 | 4.15 | 2.30 | 1.06 | 0.00 | 0.00% | 0.14 | 0 | 5 | 8/15/2025 | EST | ||||
| 17.00 | 3.05 | 3.15 | 3.10 | 3.13 | +1.24 | +65.61% | 0.18 | 730 | 17,248 | 0.68 | 0.71 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 0.46 | 1.22 | 0.84 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 211 | 8/21/2025 | EST | ||||
| 18.00 | 2.48 | 2.65 | 2.57 | 2.55 | +1.05 | +70.00% | 0.14 | 576 | 8,620 | 0.70 | 0.63 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 0.38 | 1.00 | 0.69 | 0.88 | +0.23 | +35.39% | 0.04 | 2 | 50 | 8/22/2025 | EST | ||||
| 19.00 | 2.00 | 2.10 | 2.05 | 2.04 | +0.91 | +80.54% | 0.11 | 436 | 5,443 | 0.69 | 0.55 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 0.02 | 0.95 | 0.49 | % | 0.03 | 0 | 0 | EST | |||||||
| 20.00 | 1.50 | 1.63 | 1.57 | 1.63 | +0.74 | +83.15% | 0.08 | 2,406 | 17,378 | 0.69 | 0.48 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.17 | 0.75 | 0.46 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 267 | 8/21/2025 | EST | ||||
| 21.00 | 1.21 | 1.36 | 1.29 | 1.40 | +0.67 | +91.79% | 0.06 | 2,824 | 13,009 | 0.70 | 0.41 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 3.75 | 1.88 | 0.52 | 0.00 | 0.00% | 0.09 | 0 | 6 | 8/13/2025 | EST | ||||
| 22.00 | 1.06 | 1.12 | 1.09 | 1.09 | +0.52 | +91.23% | 0.05 | 4,108 | 12,362 | 0.72 | 0.34 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 0.20 | 0.47 | 0.34 | 0.30 | +0.07 | +30.44% | 0.02 | 413 | 442 | 8/22/2025 | EST | ||||
| 23.00 | 0.87 | 0.94 | 0.91 | 0.91 | +0.46 | +102.23% | 0.04 | 162 | 1,407 | 0.73 | 0.29 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 0.72 | 0.80 | 0.76 | 0.75 | +0.35 | +87.50% | 0.03 | 45 | 2,810 | 0.76 | 0.25 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.62 | 0.68 | 0.65 | 0.67 | +0.39 | +139.29% | 0.03 | 471 | 3,845 | 0.77 | 0.21 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 0.44 | 0.85 | 0.65 | 0.55 | +0.20 | +57.15% | 0.03 | 133 | 6,418 | 0.83 | 0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 0.05 | 0.91 | 0.48 | 0.50 | +0.24 | +92.31% | 0.02 | 5 | 100 | 0.75 | 0.16 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 0.14 | 0.72 | 0.43 | 0.42 | +0.19 | +82.61% | 0.02 | 1 | 301 | 0.81 | 0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 0.12 | 0.46 | 0.29 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.12 | 0.03 | -0.01 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.22 | 0.73 | 0.48 | 0.25 | +0.05 | +25.00% | 0.02 | 2 | 302 | 0.94 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 31.00 | 0.09 | 0.70 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.08 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 32.00 | 0.08 | 0.65 | 0.37 | % | 0.01 | 0 | 0 | 0.93 | 0.07 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 1.21 | 0.61 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | 0.03 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 34.00 | 0.06 | 0.43 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.92 | 0.03 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.15 | 0.22 | 0.19 | 0.22 | % | 0.01 | 23 | 0 | 0.94 | 0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.14 | % | 0.05 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.28 | 0.14 | % | 0.04 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.28 | 0.14 | % | 0.03 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 39 | 2.31 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.17 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 8/13/2025 | EST | ||||
| 9.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,571 | 1.34 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 360 | 8/6/2025 | EST | ||||
| 10.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 739 | 0.85 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.39 | 0.20 | % | 0.02 | 0 | 105 | EST | |||||||
| 11.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,077 | 0.87 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.52 | 0.26 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 20 | 7/2/2025 | EST | ||||
| 12.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 1 | 1,301 | 0.69 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 0.10 | 0.60 | 0.35 | 0.40 | -0.10 | -20.00% | 0.03 | 1 | 3 | 8/22/2025 | EST | ||||
| 13.00 | 0.00 | 0.17 | 0.09 | 0.11 | -0.09 | -45.00% | 0.01 | 9 | 15,432 | 0.86 | -0.04 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 0.31 | 0.97 | 0.64 | % | 0.05 | 0 | 0 | EST | |||||||
| 14.00 | 0.22 | 0.29 | 0.26 | 0.23 | -0.14 | -37.84% | 0.02 | 513 | 26,557 | 0.67 | -0.09 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 14.00 | 0.67 | 1.71 | 1.19 | % | 0.08 | 0 | 0 | EST | |||||||
| 15.00 | 0.42 | 0.47 | 0.45 | 0.43 | -0.18 | -29.51% | 0.03 | 44 | 1,717 | 0.67 | -0.15 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 1.16 | 2.17 | 1.67 | 1.88 | 0.00 | 0.00% | 0.11 | 0 | 24 | 8/19/2025 | EST | ||||
| 16.00 | 0.68 | 0.73 | 0.71 | 0.70 | -0.28 | -28.58% | 0.04 | 151 | 2,640 | 0.67 | -0.21 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 16.00 | 1.63 | 2.97 | 2.30 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 7/31/2025 | EST | ||||
| 17.00 | 1.02 | 1.07 | 1.05 | 1.05 | -0.44 | -29.53% | 0.06 | 98 | 871 | 0.67 | -0.29 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.00 | 2.29 | 3.80 | 3.05 | % | 0.18 | 0 | 0 | EST | |||||||
| 18.00 | 1.44 | 1.50 | 1.47 | 1.31 | -0.78 | -37.33% | 0.08 | 132 | 922 | 0.67 | -0.37 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 18.00 | 3.05 | 5.05 | 4.05 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 7/23/2025 | EST | ||||
| 19.00 | 1.96 | 2.06 | 2.01 | 2.00 | -0.39 | -16.32% | 0.11 | 66 | 416 | 0.68 | -0.45 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 19.00 | 2.80 | 5.60 | 4.20 | % | 0.22 | 0 | 0 | EST | |||||||
| 20.00 | 2.53 | 2.64 | 2.59 | 2.61 | -0.87 | -25.00% | 0.13 | 1,421 | 8,061 | 0.68 | -0.52 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 3.00 | 6.55 | 4.78 | % | 0.24 | 0 | 0 | EST | |||||||
| 21.00 | 3.20 | 3.40 | 3.30 | 3.20 | -0.25 | -7.25% | 0.16 | 233 | 3,592 | 0.71 | -0.59 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 21.00 | 4.70 | 7.50 | 6.10 | % | 0.29 | 0 | 0 | EST | |||||||
| 22.00 | 3.90 | 4.15 | 4.03 | 4.05 | -0.53 | -11.58% | 0.18 | 678 | 377 | 0.70 | -0.66 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.00 | 6.15 | 9.45 | 7.80 | % | 0.35 | 0 | 0 | EST | |||||||
| 23.00 | 4.80 | 5.10 | 4.95 | 4.85 | -1.25 | -20.50% | 0.22 | 3 | 353 | 0.79 | -0.71 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 24.00 | 5.65 | 5.85 | 5.75 | 5.75 | -0.48 | -7.71% | 0.24 | 7 | 0 | 0.75 | -0.75 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 6.50 | 6.65 | 6.58 | 6.65 | -0.73 | -9.90% | 0.26 | 33 | 56 | 0.73 | -0.79 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 26.00 | 6.75 | 9.45 | 8.10 | 7.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.55 | -0.83 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 27.00 | 7.10 | 10.40 | 8.75 | 9.21 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.60 | -0.84 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 28.00 | 8.70 | 11.30 | 10.00 | 10.19 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.64 | -0.87 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 29.00 | 9.40 | 12.25 | 10.83 | 10.30 | -0.76 | -6.88% | 0.37 | 25 | 0 | 1.68 | -0.88 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 9.90 | 13.25 | 11.58 | 12.25 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.74 | -0.91 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 31.00 | 11.60 | 14.25 | 12.93 | % | 0.42 | 0 | 0 | 1.80 | -0.92 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 32.00 | 12.60 | 15.20 | 13.90 | % | 0.43 | 0 | 0 | 1.83 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 33.00 | 13.50 | 16.20 | 14.85 | % | 0.45 | 0 | 0 | 1.88 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 34.00 | 13.90 | 17.10 | 15.50 | % | 0.46 | 0 | 0 | 1.89 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 15.90 | 16.20 | 16.05 | 17.80 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.87 | -0.97 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |