Rocket Companies, Inc. (RKT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT220128C00010000 | 2022-01-20 11:49AM EST | 10.00 | 3.65 | 3.00 | 3.10 | 0.00 | - | - | - | 164.84% |
| RKT220128C00011500 | 2022-01-13 2:30PM EST | 11.50 | 2.53 | 0.52 | 2.89 | 0.00 | - | 11 | 12 | 128.91% |
| RKT220128C00012000 | 2022-01-19 1:11PM EST | 12.00 | 1.19 | 0.96 | 1.14 | -0.33 | -21.71% | 5 | 3 | 70.31% |
| RKT220128C00012500 | 2022-01-21 1:07PM EST | 12.50 | 0.80 | 0.70 | 0.77 | -0.29 | -26.61% | 161 | 8 | 76.56% |
| RKT220128C00013000 | 2022-01-21 3:49PM EST | 13.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 228 | 74 | 69.92% |
| RKT220128C00013500 | 2022-01-21 3:59PM EST | 13.50 | 0.22 | 0.21 | 0.22 | -0.02 | -8.33% | 1,498 | 296 | 66.02% |
| RKT220128C00014000 | 2022-01-21 3:59PM EST | 14.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 718 | 929 | 68.36% |
| RKT220128C00014500 | 2022-01-21 3:07PM EST | 14.50 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 233 | 1,188 | 72.27% |
| RKT220128C00015000 | 2022-01-21 3:59PM EST | 15.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 382 | 582 | 77.34% |
| RKT220128C00015500 | 2022-01-21 2:33PM EST | 15.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 49 | 328 | 87.50% |
| RKT220128C00016000 | 2022-01-21 2:44PM EST | 16.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 44 | 646 | 96.88% |
| RKT220128C00016500 | 2022-01-21 12:05PM EST | 16.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 259 | 103.13% |
| RKT220128C00017000 | 2022-01-21 3:57PM EST | 17.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 15 | 514 | 123.44% |
| RKT220128C00017500 | 2022-01-21 1:09PM EST | 17.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 355 | 114.06% |
| RKT220128C00018000 | 2022-01-21 2:15PM EST | 18.00 | 0.03 | 0.01 | 0.18 | +0.02 | +200.00% | 5 | 98 | 171.09% |
| RKT220128C00018500 | 2022-01-20 3:23PM EST | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 131.25% |
| RKT220128C00019000 | 2022-01-20 9:39AM EST | 19.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 58 | 139.06% |
| RKT220128C00019500 | 2022-01-20 12:31PM EST | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 146.88% |
| RKT220128C00020000 | 2022-01-20 9:50AM EST | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 221 | 153.13% |
| RKT220128C00020500 | 2021-12-21 11:51AM EST | 20.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 1 | 182.81% |
| RKT220128C00021500 | 2021-12-23 10:29AM EST | 21.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 18 | 175.00% |
| RKT220128C00022000 | 2021-12-21 3:11PM EST | 22.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 69 | 200.00% |
| RKT220128C00025000 | 2021-12-13 2:10PM EST | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RKT220128C00030000 | 2022-01-18 12:06AM EST | 30.00 | 0.02 | - | 0.02 | 0.00 | - | - | 1 | 275.00% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RKT220128P00009000 | 2022-01-18 1:22PM EST | 9.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RKT220128P00010000 | 2022-01-21 10:40AM EST | 10.00 | 0.02 | 0.02 | 0.13 | 0.00 | - | 36 | 58 | 142.19% |
| RKT220128P00010500 | 2022-01-21 10:42AM EST | 10.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | - | - | 90.63% |
| RKT220128P00011000 | 2022-01-21 11:17AM EST | 11.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | - | 0 | 76.56% |
| RKT220128P00011500 | 2022-01-21 3:59PM EST | 11.50 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 83 | 234 | 84.38% |
| RKT220128P00012000 | 2022-01-21 3:58PM EST | 12.00 | 0.16 | 0.16 | 0.17 | +0.11 | +220.00% | 248 | 309 | 77.73% |
| RKT220128P00012500 | 2022-01-21 3:53PM EST | 12.50 | 0.28 | 0.27 | 0.30 | +0.11 | +64.71% | 309 | 231 | 71.48% |
| RKT220128P00013000 | 2022-01-21 3:59PM EST | 13.00 | 0.50 | 0.47 | 0.51 | +0.16 | +47.06% | 4,491 | 958 | 67.77% |
| RKT220128P00013500 | 2022-01-21 3:21PM EST | 13.50 | 0.83 | 0.77 | 0.83 | +0.26 | +45.61% | 55 | 464 | 66.80% |
| RKT220128P00014000 | 2022-01-21 2:02PM EST | 14.00 | 1.11 | 1.08 | 1.59 | +0.38 | +52.05% | 69 | 681 | 95.70% |
| RKT220128P00014500 | 2022-01-21 2:20PM EST | 14.50 | 1.58 | 1.23 | 1.85 | +0.28 | +21.54% | 163 | 309 | 118.75% |
| RKT220128P00015000 | 2022-01-21 2:11PM EST | 15.00 | 2.01 | 1.57 | 3.45 | +0.40 | +24.84% | 40 | 242 | 167.58% |
| RKT220128P00015500 | 2022-01-19 12:33PM EST | 15.50 | 2.01 | 0.60 | 4.50 | 0.00 | - | 40 | 148 | 424.22% |
| RKT220128P00016000 | 2022-01-21 3:18PM EST | 16.00 | 3.28 | 1.52 | 3.40 | +0.81 | +32.79% | 13 | 89 | 180.86% |
| RKT220128P00016500 | 2022-01-21 2:28PM EST | 16.50 | 3.58 | 2.39 | 5.40 | +0.18 | +5.29% | 6 | 71 | 194.92% |
| RKT220128P00017000 | 2022-01-21 3:19PM EST | 17.00 | 4.03 | 2.43 | 5.60 | +0.37 | +10.11% | 10 | 14 | 419.14% |
| RKT220128P00017500 | 2022-01-14 10:13AM EST | 17.50 | 3.89 | 3.20 | 5.90 | 0.00 | - | 2 | 5 | 403.91% |
| RKT220128P00018000 | 2022-01-21 11:04AM EST | 18.00 | 5.08 | 3.00 | 7.00 | +0.18 | +3.67% | 6 | 3 | 513.28% |
| RKT220128P00018500 | 2022-01-18 1:04PM EST | 18.50 | 5.35 | 3.50 | 7.45 | 0.00 | - | 1 | 4 | 520.70% |
| RKT220128P00019000 | 2022-01-18 1:04PM EST | 19.00 | 5.90 | 4.00 | 7.10 | 0.00 | - | 1 | 10 | 398.05% |
| RKT220128P00019500 | 2022-01-18 1:54PM EST | 19.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RKT220128P00020000 | 2022-01-19 9:41AM EST | 20.00 | 6.55 | 5.05 | 8.90 | 0.00 | - | 1 | 27 | 554.69% |
| RKT220128P00022000 | 2021-12-22 1:09PM EST | 22.00 | 6.91 | 7.00 | 10.95 | 0.00 | - | - | 1 | 610.74% |
| RKT220128P00025000 | 2022-01-14 3:36PM EST | 25.00 | 12.19 | 10.05 | 14.10 | 0.00 | - | 8 | 0 | 695.70% |
