Canada markets closed

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.73-0.02 (-0.26%)
At close: 01:00PM EST
7.71 -0.02 (-0.26%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT240119C000019902022-11-22 3:56PM EST1.995.405.655.900.00-4113668.75%
RKT240119C000030002022-03-04 10:28AM EST3.0011.3510.1013.10+2.70+31.21%1480.00%
RKT240119C000039902022-11-23 11:37AM EST3.993.603.803.950.00-120455.08%
RKT240119C000050002022-11-25 11:23AM EST5.003.153.053.20+0.29+10.14%51,72050.59%
RKT240119C000069902022-11-23 12:57PM EST6.991.841.922.090.00-61,32751.81%
RKT240119C000080002022-03-03 12:35PM EST8.007.357.007.550.00-10276353.91%
RKT240119C000089902022-11-23 2:04PM EST8.991.231.221.310.00-11,65651.86%
RKT240119C000100002022-11-25 11:07AM EST10.001.020.841.05+0.05+5.15%13,13150.05%
RKT240119C000119902022-11-23 11:06AM EST11.990.620.560.750.00-32,46952.34%
RKT240119C000130002022-03-04 3:41PM EST13.004.484.254.70-0.06-1.32%8489181.54%
RKT240119C000139902022-11-18 12:09PM EST13.990.460.430.620.00-11,26856.35%
RKT240119C000150002022-03-04 3:35PM EST15.003.713.554.10+0.06+1.64%30669165.53%
RKT240119C000159902022-11-23 9:50AM EST15.990.290.300.390.00-11,76255.57%
RKT240119C000170002022-03-04 3:59PM EST17.002.922.923.40-0.31-9.60%12499150.24%
RKT240119C000189902022-11-17 2:34PM EST18.990.270.190.300.00-151,26158.20%
RKT240119C000200002022-03-04 2:37PM EST20.002.272.252.40+0.02+0.89%29777132.91%
RKT240119C000209902022-11-23 2:03PM EST20.990.180.150.200.00-71,63958.01%
RKT240119C000220002022-03-04 3:24PM EST22.001.931.852.05+0.01+0.52%6256126.32%
RKT240119C000239902022-11-18 1:55PM EST23.990.150.050.340.00-136364.84%
RKT240119C000250002022-03-04 10:24AM EST25.001.541.441.61+0.08+5.48%1312119.34%
RKT240119C000259902022-11-07 12:43PM EST25.990.070.040.480.00-16927072.17%
RKT240119C000270002022-03-03 12:34PM EST27.001.401.221.600.00-2107119.29%
RKT240119C000289902022-11-22 2:02PM EST28.990.090.110.150.00-21,48666.80%
RKT240119C000300002022-03-04 11:32AM EST30.001.100.991.20-0.05-4.35%1537113.57%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT240119P000019902022-11-17 10:41AM EST1.990.150.100.220.00-136395.90%
RKT240119P000030002022-03-01 2:33PM EST3.000.190.150.500.00-2785.74%
RKT240119P000039902022-11-10 2:34PM EST3.990.460.120.680.00-21,03169.04%
RKT240119P000050002022-11-09 1:41PM EST5.000.980.670.750.00-3537166.60%
RKT240119P000069902022-11-21 9:59AM EST6.991.651.481.590.00-128760.94%
RKT240119P000080002022-02-22 3:42PM EST8.001.400.931.280.00-256234.13%
RKT240119P000089902022-11-23 2:17PM EST8.992.712.672.790.00-102,00258.11%
RKT240119P000100002022-11-15 10:34AM EST10.003.103.403.550.00-2055558.06%
RKT240119P000119902022-11-11 2:56PM EST11.994.854.955.100.00-2521956.15%
RKT240119P000130002022-03-01 2:59PM EST13.003.553.003.450.00-1220.00%
RKT240119P000139902022-11-17 2:34PM EST13.996.956.656.900.00-625656.01%
RKT240119P000150002022-03-03 12:34PM EST15.004.404.154.550.00-51610.00%
RKT240119P000159902022-11-21 11:09AM EST15.998.858.408.850.00-124956.54%
RKT240119P000170002022-03-01 3:13PM EST17.006.155.505.900.00-11760.00%
RKT240119P000189902022-11-10 10:26AM EST18.9912.1511.2011.750.00-112856.64%
RKT240119P000200002022-01-27 10:53AM EST20.009.208.809.200.00-8570.00%
RKT240119P000209902022-11-25 12:53PM EST20.9913.4313.1513.70-0.22-1.61%219357.52%
RKT240119P000220002022-02-01 11:52AM EST22.0010.479.4010.000.00-1160.00%
RKT240119P000239902022-09-28 10:30AM EST23.9917.4317.1017.550.00-5101102.54%
RKT240119P000250002022-03-04 2:39PM EST25.0012.2310.6512.35+0.67+5.80%150.00%
RKT240119P000289902022-10-03 2:09PM EST28.9922.4022.0022.550.00-23109.38%
RKT240119P000300002022-03-04 2:39PM EST30.0016.6914.0016.90+0.19+1.15%130.00%