Canada markets closed

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.92-0.19 (-1.45%)
At close: 04:00PM EST
12.90 -0.02 (-0.15%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT220128C000100002022-01-20 11:49AM EST10.003.653.003.100.00---164.84%
RKT220128C000115002022-01-13 2:30PM EST11.502.530.522.890.00-1112128.91%
RKT220128C000120002022-01-19 1:11PM EST12.001.190.961.14-0.33-21.71%5370.31%
RKT220128C000125002022-01-21 1:07PM EST12.500.800.700.77-0.29-26.61%161876.56%
RKT220128C000130002022-01-21 3:49PM EST13.000.450.400.450.00-2287469.92%
RKT220128C000135002022-01-21 3:59PM EST13.500.220.210.22-0.02-8.33%1,49829666.02%
RKT220128C000140002022-01-21 3:59PM EST14.000.120.100.130.00-71892968.36%
RKT220128C000145002022-01-21 3:07PM EST14.500.080.060.07+0.01+14.29%2331,18872.27%
RKT220128C000150002022-01-21 3:59PM EST15.000.030.030.05-0.02-40.00%38258277.34%
RKT220128C000155002022-01-21 2:33PM EST15.500.040.030.040.00-4932887.50%
RKT220128C000160002022-01-21 2:44PM EST16.000.030.020.040.00-4464696.88%
RKT220128C000165002022-01-21 12:05PM EST16.500.030.020.030.00-22259103.13%
RKT220128C000170002022-01-21 3:57PM EST17.000.020.010.070.00-15514123.44%
RKT220128C000175002022-01-21 1:09PM EST17.500.010.000.03-0.01-50.00%2355114.06%
RKT220128C000180002022-01-21 2:15PM EST18.000.030.010.18+0.02+200.00%598171.09%
RKT220128C000185002022-01-20 3:23PM EST18.500.010.000.030.00-1121131.25%
RKT220128C000190002022-01-20 9:39AM EST19.000.020.000.03+0.01+100.00%158139.06%
RKT220128C000195002022-01-20 12:31PM EST19.500.010.000.030.00-24146.88%
RKT220128C000200002022-01-20 9:50AM EST20.000.010.000.030.00-4221153.13%
RKT220128C000205002021-12-21 11:51AM EST20.500.060.000.070.00--1182.81%
RKT220128C000215002021-12-23 10:29AM EST21.500.050.000.030.00-118175.00%
RKT220128C000220002021-12-21 3:11PM EST22.000.060.000.060.00-469200.00%
RKT220128C000250002021-12-13 2:10PM EST25.000.040.000.000.00-1050.00%
RKT220128C000300002022-01-18 12:06AM EST30.000.02-0.020.00--1275.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT220128P000090002022-01-18 1:22PM EST9.000.02-0.000.00--050.00%
RKT220128P000100002022-01-21 10:40AM EST10.000.020.020.130.00-3658142.19%
RKT220128P000105002022-01-21 10:42AM EST10.500.030.000.04+0.01+50.00%--90.63%
RKT220128P000110002022-01-21 11:17AM EST11.000.040.000.05+0.01+33.33%-076.56%
RKT220128P000115002022-01-21 3:59PM EST11.500.090.090.10+0.04+80.00%8323484.38%
RKT220128P000120002022-01-21 3:58PM EST12.000.160.160.17+0.11+220.00%24830977.73%
RKT220128P000125002022-01-21 3:53PM EST12.500.280.270.30+0.11+64.71%30923171.48%
RKT220128P000130002022-01-21 3:59PM EST13.000.500.470.51+0.16+47.06%4,49195867.77%
RKT220128P000135002022-01-21 3:21PM EST13.500.830.770.83+0.26+45.61%5546466.80%
RKT220128P000140002022-01-21 2:02PM EST14.001.111.081.59+0.38+52.05%6968195.70%
RKT220128P000145002022-01-21 2:20PM EST14.501.581.231.85+0.28+21.54%163309118.75%
RKT220128P000150002022-01-21 2:11PM EST15.002.011.573.45+0.40+24.84%40242167.58%
RKT220128P000155002022-01-19 12:33PM EST15.502.010.604.500.00-40148424.22%
RKT220128P000160002022-01-21 3:18PM EST16.003.281.523.40+0.81+32.79%1389180.86%
RKT220128P000165002022-01-21 2:28PM EST16.503.582.395.40+0.18+5.29%671194.92%
RKT220128P000170002022-01-21 3:19PM EST17.004.032.435.60+0.37+10.11%1014419.14%
RKT220128P000175002022-01-14 10:13AM EST17.503.893.205.900.00-25403.91%
RKT220128P000180002022-01-21 11:04AM EST18.005.083.007.00+0.18+3.67%63513.28%
RKT220128P000185002022-01-18 1:04PM EST18.505.353.507.450.00-14520.70%
RKT220128P000190002022-01-18 1:04PM EST19.005.904.007.100.00-110398.05%
RKT220128P000195002022-01-18 1:54PM EST19.506.500.000.000.00--00.00%
RKT220128P000200002022-01-19 9:41AM EST20.006.555.058.900.00-127554.69%
RKT220128P000220002021-12-22 1:09PM EST22.006.917.0010.950.00--1610.74%
RKT220128P000250002022-01-14 3:36PM EST25.0012.1910.0514.100.00-80695.70%