Canada markets closed

Rocket Companies, Inc. (RKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.36+0.13 (+1.80%)
At close: 04:00PM EDT
7.33 -0.03 (-0.41%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT240119C000019902022-06-23 10:09AM EDT1.995.090.000.000.00-100.00%
RKT240119C000030002022-03-04 11:28AM EDT3.0011.3510.1013.10+2.70+31.21%1480.00%
RKT240119C000039902022-06-28 2:31PM EDT3.993.450.000.000.00-300.00%
RKT240119C000050002022-06-30 2:48PM EDT5.002.840.000.000.00-300.00%
RKT240119C000069902022-06-30 1:06PM EDT6.991.830.000.000.00-1500.00%
RKT240119C000080002022-03-03 1:35PM EDT8.007.357.007.550.00-10276407.81%
RKT240119C000089902022-06-30 10:36AM EDT8.991.130.000.000.00-303.13%
RKT240119C000100002022-06-30 11:38AM EDT10.000.970.000.000.00-406.25%
RKT240119C000119902022-06-30 9:33AM EDT11.990.600.000.000.00-18012.50%
RKT240119C000130002022-03-04 4:41PM EDT13.004.484.254.70-0.06-1.32%8489165.82%
RKT240119C000139902022-06-28 11:54AM EDT13.990.510.000.000.00-4012.50%
RKT240119C000150002022-03-04 4:35PM EDT15.003.713.554.10+0.06+1.64%30669150.20%
RKT240119C000159902022-06-30 2:31PM EDT15.990.340.000.000.00-1012.50%
RKT240119C000170002022-03-04 4:59PM EDT17.002.922.923.40-0.31-9.60%12499135.60%
RKT240119C000189902022-06-29 12:04PM EDT18.990.300.000.000.00-2012.50%
RKT240119C000200002022-03-04 3:37PM EDT20.002.272.252.40+0.02+0.89%29777119.34%
RKT240119C000209902022-06-29 10:22AM EDT20.990.220.000.000.00-3025.00%
RKT240119C000220002022-03-04 4:24PM EDT22.001.931.852.05+0.01+0.52%6256113.09%
RKT240119C000239902022-06-28 3:08PM EDT23.990.160.000.000.00-2025.00%
RKT240119C000250002022-03-04 11:24AM EDT25.001.541.441.61+0.08+5.48%1312106.54%
RKT240119C000259902022-06-24 1:29PM EDT25.990.330.000.000.00-5025.00%
RKT240119C000270002022-03-03 1:34PM EDT27.001.401.221.600.00-2107106.30%
RKT240119C000289902022-06-29 12:03PM EDT28.990.150.000.000.00-1025.00%
RKT240119C000300002022-03-04 12:32PM EDT30.001.100.991.20-0.05-4.35%1537100.98%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT240119P000019902022-06-27 9:30AM EDT1.990.400.000.000.00-1025.00%
RKT240119P000030002022-03-01 3:33PM EDT3.000.190.150.500.00-2771.58%
RKT240119P000039902022-06-30 1:53PM EDT3.990.590.000.000.00-75012.50%
RKT240119P000050002022-06-27 3:11PM EDT5.000.920.000.000.00-306.25%
RKT240119P000069902022-06-30 11:07AM EDT6.992.050.000.000.00-501.56%
RKT240119P000080002022-02-22 4:42PM EDT8.001.400.931.280.00-256224.32%
RKT240119P000089902022-06-29 11:50AM EDT8.993.500.000.000.00-2300.00%
RKT240119P000100002022-06-29 10:15AM EDT10.004.100.000.000.00-1100.00%
RKT240119P000119902022-06-15 11:37AM EDT11.995.700.000.000.00-2500.00%
RKT240119P000130002022-03-01 3:59PM EDT13.003.553.003.450.00-1220.00%
RKT240119P000139902022-06-17 10:02AM EDT13.997.900.000.000.00-500.00%
RKT240119P000150002022-03-03 1:34PM EDT15.004.404.154.550.00-51610.00%
RKT240119P000159902022-06-15 10:03AM EDT15.999.260.000.000.00-200.00%
RKT240119P000170002022-03-01 4:13PM EDT17.006.155.505.900.00-11760.00%
RKT240119P000189902022-05-25 2:28PM EDT18.9910.6511.5512.150.00-109451.27%
RKT240119P000200002022-01-27 11:53AM EDT20.009.208.809.200.00-8570.00%
RKT240119P000209902022-06-30 9:57AM EDT20.9914.250.000.000.00-400.00%
RKT240119P000220002022-02-01 12:52PM EDT22.0010.479.4010.000.00-1160.00%
RKT240119P000239902022-06-23 10:05AM EDT23.9917.020.000.000.00-100.00%
RKT240119P000250002022-03-04 3:39PM EDT25.0012.2310.6512.35+0.67+5.80%150.00%
RKT240119P000289902022-06-27 10:25AM EDT28.9921.450.000.000.00-100.00%
RKT240119P000300002022-03-04 3:39PM EDT30.0016.6914.0016.90+0.19+1.15%130.00%