Canada markets open in 9 hours 14 minutes

Rocket Companies, Inc. (RKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.41-0.13 (-1.52%)
At close: 04:00PM EST
8.31 -0.10 (-1.19%)
After hours: 07:53PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT230120C000008802022-11-08 3:23PM EST0.885.707.407.650.00-338440.63%
RKT230120C000018902022-03-04 2:14PM EST1.8911.9412.2012.65-0.71-5.61%11090.00%
RKT230120C000028802022-10-19 1:59PM EST2.883.704.554.700.00-10380.00%
RKT230120C000030002021-03-04 11:35AM EST3.0026.0017.0027.000.00-2390.00%
RKT230120C000038902022-02-25 11:41AM EST3.898.3510.2010.500.00-22810.00%
RKT230120C000039902022-12-02 12:04PM EST3.994.324.354.50+0.62+16.76%168087.50%
RKT230120C000050002022-11-30 1:23PM EST5.002.843.353.450.00-1027786.72%
RKT230120C000060002022-12-01 3:24PM EST6.002.572.392.480.00-491254.69%
RKT230120C000078802022-12-02 2:52PM EST7.880.870.830.90-0.17-16.35%581,17251.37%
RKT230120C000088902022-03-04 3:59PM EST8.895.905.805.95+0.41+7.47%12958585.94%
RKT230120C000089902022-12-02 2:05PM EST8.990.360.330.37-0.08-18.18%691,32449.61%
RKT230120C000100002022-03-04 2:25PM EST10.004.954.955.200.00-86811505.47%
RKT230120C000108802022-12-02 3:43PM EST10.880.080.050.13-0.02-20.00%104,84655.86%
RKT230120C000118902022-03-04 3:25PM EST11.893.753.753.95-0.20-5.06%2241,688410.55%
RKT230120C000128802022-12-02 1:47PM EST12.880.050.020.03+0.03+150.00%1302,48862.50%
RKT230120C000130002021-03-05 1:58PM EST13.0016.4511.1515.55+1.45+9.67%72980.00%
RKT230120C000138902022-03-04 3:52PM EST13.892.852.752.99-0.05-1.72%151,263351.56%
RKT230120C000139902022-12-02 3:43PM EST13.990.030.020.04-0.01-25.00%85,04874.22%
RKT230120C000150002022-03-04 3:55PM EST15.002.402.322.43+0.07+3.00%782,246323.44%
RKT230120C000158802022-12-02 2:20PM EST15.880.010.000.050.00-33,72385.94%
RKT230120C000168902022-03-04 12:36PM EST16.891.601.711.84-0.16-9.09%363,178293.85%
RKT230120C000178802022-12-01 11:51AM EST17.880.030.000.040.00-1005,02095.31%
RKT230120C000180002021-03-05 1:24PM EST18.0012.0110.6013.40-1.36-10.17%33770.00%
RKT230120C000188902022-03-04 2:18PM EST18.891.221.281.32-0.13-9.63%324,242271.29%
RKT230120C000198802022-12-02 2:20PM EST19.880.010.010.030.00-212,121106.25%
RKT230120C000200002021-03-05 3:46PM EST20.0011.5411.0012.90-0.76-6.18%623,6020.00%
RKT230120C000208902022-03-04 3:49PM EST20.890.950.940.99-0.05-5.00%133,686255.86%
RKT230120C000220002021-03-05 2:46PM EST22.0010.649.9012.25-3.26-23.45%542,0680.00%
RKT230120C000228802022-11-30 3:27PM EST22.880.030.010.040.00-183,581123.44%
RKT230120C000238902022-03-03 12:08PM EST23.890.650.620.690.00-124,116243.16%
RKT230120C000248802022-11-25 11:04AM EST24.880.010.000.100.00-11,674145.31%
RKT230120C000250002021-03-05 3:31PM EST25.0010.008.2011.00-0.50-4.76%131,6080.00%
RKT230120C000258902022-03-04 3:46PM EST25.890.480.480.50-0.11-18.64%22,351234.38%
RKT230120C000270002021-03-05 3:53PM EST27.009.058.009.50-0.55-5.73%182320.00%
RKT230120C000278802022-12-01 11:54AM EST27.880.010.010.040.00-12,088142.19%
RKT230120C000288902022-03-04 10:45AM EST28.890.400.330.410.00-52,288231.64%
RKT230120C000298802022-12-02 1:47PM EST29.880.010.000.010.00-21,934125.00%
RKT230120C000300002021-03-05 3:31PM EST30.008.007.009.80-2.00-20.00%2601,900.00%
RKT230120C000308902022-03-04 1:07PM EST30.890.310.260.360.00-41,521230.47%
RKT230120C000320002021-03-05 3:54PM EST32.007.505.1012.00-1.25-14.29%36940.00%
RKT230120C000328802022-11-28 3:55PM EST32.880.010.000.040.00-62,475154.69%
RKT230120C000338902022-03-04 3:07PM EST33.890.270.210.31+0.04+17.39%3602,844232.62%
RKT230120C000348802022-10-24 9:33AM EST34.880.080.000.060.00-40602167.19%
RKT230120C000350002021-03-05 11:28AM EST35.007.206.008.10-0.85-10.56%91,672962.50%
RKT230120C000358902022-02-25 2:59PM EST35.890.240.050.750.00-1562262.11%
RKT230120C000370002021-03-05 12:19PM EST37.007.755.508.55+1.75+29.17%15964.06%
RKT230120C000378802022-10-18 9:16AM EST37.880.010.000.030.00-6131162.50%
RKT230120C000388902022-03-01 9:31AM EST38.890.150.100.270.00-2132232.81%
RKT230120C000398802022-11-01 8:32AM EST39.880.010.000.000.00-394450.00%
RKT230120C000400002021-03-05 3:31PM EST40.006.706.0010.50-2.30-25.56%6-1,454.69%
RKT230120C000408902022-03-04 1:25PM EST40.890.170.130.16+0.01+6.25%6697228.13%
RKT230120C000420002021-03-05 11:08AM EST42.008.303.7010.50+1.05+14.48%11992.58%
RKT230120C000428802022-10-04 1:01PM EST42.880.010.000.370.00-1390242.97%
RKT230120C000438902022-03-04 1:14PM EST43.890.410.040.41+0.25+156.25%3235254.30%
RKT230120C000448802022-07-14 12:33PM EST44.880.060.000.050.00-9199187.50%
RKT230120C000450002021-03-04 10:14AM EST45.005.503.5010.000.00---936.33%
RKT230120C000458902022-02-24 12:14PM EST45.890.130.010.250.00-1203235.94%
RKT230120C000478802022-03-07 12:07AM EST47.880.010.000.170.00-260225.00%
RKT230120C000488902022-03-03 2:29PM EST48.890.150.020.750.00-260294.53%
RKT230120C000500002021-03-04 10:22AM EST50.005.003.059.950.00---908.40%
RKT230120C000528802022-10-10 9:59AM EST52.880.030.000.030.00-4589190.63%
RKT230120C000538902022-02-28 1:30PM EST53.890.160.070.210.00-1621254.69%
RKT230120C000550002021-03-03 2:03PM EST55.006.000.107.950.00--1647.66%
RKT230120C000578802022-12-02 3:07PM EST57.880.010.000.010.00-13,328181.25%
RKT230120C000588902022-03-04 3:59PM EST58.890.130.060.130.00-152,778248.83%
RKT230120C000600002021-03-05 2:40PM EST60.003.503.004.00-1.50-30.00%3554612.50%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT230120P000008802022-11-28 3:59PM EST0.880.020.000.010.00-1883250.00%
RKT230120P000018902022-02-23 12:05PM EST1.890.070.010.110.00-100279245.31%
RKT230120P000028802022-11-30 3:05PM EST2.880.020.000.040.00-23,056146.88%
RKT230120P000030002021-03-04 9:59AM EST3.000.200.050.210.00-149205.47%
RKT230120P000038902022-03-04 1:42PM EST3.890.100.050.120.00-10942143.75%
RKT230120P000039902022-12-02 10:03AM EST3.990.050.010.05+0.02+66.67%3446112.50%
RKT230120P000050002022-12-02 1:30PM EST5.000.070.010.07+0.02+40.00%36,88886.72%
RKT230120P000060002022-12-02 3:47PM EST6.000.080.060.12-0.02-20.00%625,51573.83%
RKT230120P000078802022-12-02 3:53PM EST7.880.420.400.44+0.01+2.44%494,00155.86%
RKT230120P000088902022-03-04 2:49PM EST8.890.780.690.91-0.02-2.50%1259551.95%
RKT230120P000089902022-12-01 3:28PM EST8.990.950.971.050.00-185,55054.88%
RKT230120P000100002022-03-04 2:18PM EST10.001.101.001.10-0.05-4.35%311,5520.00%
RKT230120P000108802022-12-02 1:28PM EST10.882.682.562.68-0.62-18.79%18,76764.84%
RKT230120P000118902022-03-04 3:59PM EST11.891.731.661.79+0.04+2.37%178,1620.00%
RKT230120P000128802022-12-02 11:44AM EST12.884.604.504.65-0.50-9.80%156,55082.81%
RKT230120P000130002021-03-05 9:59AM EST13.002.552.306.50-0.05-1.92%1738258.79%
RKT230120P000138902022-03-04 3:32PM EST13.892.742.632.78+0.10+3.79%186,5670.00%
RKT230120P000139902022-12-01 1:13PM EST13.995.505.555.800.00-23,40792.19%
RKT230120P000150002022-03-02 11:08AM EST15.003.503.253.450.00-31,0340.00%
RKT230120P000158802022-12-02 2:52PM EST15.887.577.457.75-0.12-1.56%52,141116.02%
RKT230120P000168902022-03-02 10:18AM EST16.895.184.504.700.00-51,9990.00%
RKT230120P000178802022-11-30 2:28PM EST17.889.769.459.600.00-15365111.72%
RKT230120P000180002021-03-05 2:00PM EST18.005.654.456.25+0.45+8.65%81400.00%
RKT230120P000188902022-03-04 1:50PM EST18.896.456.056.25+0.08+1.26%44200.00%
RKT230120P000198802022-11-29 1:55PM EST19.8812.4011.4011.750.00-58,215138.28%
RKT230120P000200002021-03-05 3:34PM EST20.006.705.207.90-0.15-2.19%100.00%
RKT230120P000208902022-03-04 3:26PM EST20.897.957.707.90-0.52-6.14%101,1130.00%
RKT230120P000220002021-03-05 3:53PM EST22.009.256.5511.95+1.25+15.62%200.00%
RKT230120P000228802022-12-01 11:14AM EST22.8814.7614.3014.750.00-3244138.28%
RKT230120P000238902022-03-01 10:15AM EST23.8911.3010.3510.550.00-26400.00%
RKT230120P000248802022-09-21 1:44PM EST24.8817.3518.6018.700.00-1159387.70%
RKT230120P000250002021-03-05 11:17AM EST25.0010.259.2511.00+1.15+12.64%71610.00%
RKT230120P000258902022-03-01 3:05PM EST25.8913.0512.2012.450.00-61650.00%
RKT230120P000270002021-03-02 2:55PM EST27.009.739.5013.950.00-49150.00%
RKT230120P000278802022-09-30 8:33AM EST27.8821.8521.1021.250.00-1044363.87%
RKT230120P000288902022-02-24 12:28PM EST28.8917.9515.0515.250.00-2620.00%
RKT230120P000298802022-09-19 12:38PM EST29.8822.3023.2023.400.00-522384.18%
RKT230120P000300002021-03-05 3:45PM EST30.0013.3012.3014.85-1.12-7.77%600.00%
RKT230120P000308902022-01-11 10:10AM EST30.8919.4518.6519.050.00-1280.00%
RKT230120P000320002021-03-05 11:12AM EST32.0015.559.5516.65+1.25+8.74%20260.00%
RKT230120P000328802022-09-08 9:04AM EST32.8825.3525.9026.750.00-20399.22%
RKT230120P000338902022-02-24 12:27PM EST33.8922.8919.8020.300.00-52440.00%
RKT230120P000348802022-08-26 9:46AM EST34.8826.0927.6028.450.00-101101381.05%
RKT230120P000350002021-03-03 2:01PM EST35.0017.0016.7019.650.00-612600.00%
RKT230120P000358902021-11-10 6:48AM EST35.8919.9919.9520.250.00-11030.00%
RKT230120P000378802022-08-26 9:46AM EST37.8829.0930.5531.250.00-10170380.47%
RKT230120P000388902021-11-10 6:48AM EST38.8922.8422.5523.350.00-11020.00%
RKT230120P000398802022-05-05 9:32AM EST39.8830.9030.9531.800.00--4263.28%
RKT230120P000400002021-03-05 2:02PM EST40.0022.0019.2523.40+1.00+4.76%-100.00%
RKT230120P000428802022-04-07 10:11AM EST42.8833.1533.7535.350.00--1212.50%
RKT230120P000488902021-11-10 6:48AM EST48.8930.2532.2033.350.00-100.00%
RKT230120P000578802022-10-31 8:30AM EST57.8851.500.000.000.00-3130.00%
RKT230120P000588902021-11-10 6:48AM EST58.8943.8742.4543.400.00-1200.00%
RKT230120P000600002021-03-03 11:50AM EST60.0038.0034.8543.050.00--230.00%