Canada markets close in 5 hours 28 minutes

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.60+0.28 (+3.43%)
As of 10:32AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT221216C000040002022-12-07 1:13PM EST4.004.454.454.600.00-50121200.00%
RKT221216C000050002022-11-29 3:50PM EST5.002.853.453.600.00-1501,484150.00%
RKT221216C000060002022-12-02 2:38PM EST6.002.412.432.630.00-8135140.63%
RKT221216C000070002022-12-07 10:12AM EST7.001.181.491.680.00-121,048113.28%
RKT221216C000075002022-12-08 10:15AM EST7.501.051.021.13+0.31+41.89%219665.63%
RKT221216C000080002022-12-08 10:10AM EST8.000.680.610.70+0.13+23.64%131,93660.94%
RKT221216C000085002022-12-08 10:07AM EST8.500.350.330.38+0.08+29.63%271657.03%
RKT221216C000090002022-12-08 10:16AM EST9.000.180.170.19+0.07+63.64%5523,40762.89%
RKT221216C000095002022-12-08 10:10AM EST9.500.110.080.11+0.05+83.33%50019169.53%
RKT221216C000100002022-12-07 3:30PM EST10.000.040.010.100.00-1127,31476.56%
RKT221216C000105002022-11-23 12:37PM EST10.500.030.000.070.00--184.38%
RKT221216C000110002022-12-07 3:43PM EST11.000.020.010.020.00-260384.38%
RKT221216C000115002022-12-07 2:37PM EST11.500.030.000.050.00-114104.69%
RKT221216C000120002022-12-05 11:15AM EST12.000.010.000.040.00-13591112.50%
RKT221216C000125002022-11-28 11:43AM EST12.500.010.000.170.00--1163.28%
RKT221216C000130002022-12-08 10:00AM EST13.000.010.010.05-0.01-50.00%14,725142.19%
RKT221216C000135002022-12-02 2:20PM EST13.500.270.000.050.00-11148.44%
RKT221216C000140002022-12-07 1:34PM EST14.000.020.010.040.00-25559157.81%
RKT221216C000150002022-12-06 12:04PM EST15.000.030.000.030.00-50320162.50%
RKT221216C000160002022-11-18 2:55PM EST16.000.010.000.020.00-164302168.75%
RKT221216C000170002022-11-21 10:50AM EST17.000.090.000.020.00-1157181.25%
RKT221216C000180002022-11-21 9:30AM EST18.000.010.000.020.00-100259193.75%
RKT221216C000200002022-10-26 10:38AM EST20.000.010.000.040.00-40237.50%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT221216P000020002022-11-23 11:04AM EST2.000.010.000.150.00-500785571.88%
RKT221216P000030002022-11-16 1:22PM EST3.000.020.000.160.00-44727425.00%
RKT221216P000035002022-11-23 1:30PM EST3.500.010.000.160.00--2368.75%
RKT221216P000040002022-11-30 11:50AM EST4.000.020.000.160.00-5876320.31%
RKT221216P000045002022-11-30 11:50AM EST4.500.010.000.160.00-764764276.56%
RKT221216P000050002022-12-05 2:01PM EST5.000.020.000.030.00-22,851171.88%
RKT221216P000055002022-11-28 2:01PM EST5.500.030.000.040.00-7014153.13%
RKT221216P000060002022-12-06 1:35PM EST6.000.020.000.080.00-736,291145.31%
RKT221216P000065002022-12-07 2:35PM EST6.500.060.000.080.00-410118.75%
RKT221216P000070002022-12-07 3:44PM EST7.000.050.020.040.00-152,25085.94%
RKT221216P000075002022-12-07 3:44PM EST7.500.090.040.100.00-643,34679.69%
RKT221216P000080002022-12-07 2:35PM EST8.000.200.150.190.00-1283,58776.95%
RKT221216P000085002022-12-07 3:21PM EST8.500.440.150.380.00-10712657.81%
RKT221216P000090002022-12-08 9:37AM EST9.000.840.640.71+0.07+9.09%13,84080.47%
RKT221216P000100002022-12-05 9:37AM EST10.001.531.521.640.00-15,898111.72%
RKT221216P000105002022-12-06 3:39PM EST10.502.262.002.080.00-12121.09%
RKT221216P000110002022-12-06 2:18PM EST11.002.932.462.630.00-3121139.84%
RKT221216P000120002022-12-05 10:27AM EST12.003.303.453.600.00-21632164.06%
RKT221216P000130002022-12-08 9:33AM EST13.004.844.455.10+0.34+7.56%152266.41%
RKT221216P000140002022-12-06 1:46PM EST14.005.955.406.150.00-1177293.75%
RKT221216P000150002022-12-05 9:44AM EST15.006.366.456.600.00-5166235.94%
RKT221216P000160002022-12-07 11:03AM EST16.007.757.457.600.00-372254.69%
RKT221216P000170002022-12-02 2:12PM EST17.008.688.458.600.00-1182272.66%
RKT221216P000180002022-11-29 12:14PM EST18.0010.309.459.600.00-3548289.06%
RKT221216P000200002022-11-29 1:52PM EST20.0012.2811.4511.550.00-17304.69%