RKT - Rocket Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT240119C000019902023-05-30 2:44PM EDT1.996.160.000.000.00-100.00%
RKT240119C000030002022-03-04 11:28AM EDT3.0011.3510.1013.10+2.70+31.21%1480.00%
RKT240119C000039902023-05-24 11:14AM EDT3.993.840.000.000.00-200.00%
RKT240119C000050002023-05-30 11:00AM EDT5.003.250.000.000.00-400.00%
RKT240119C000069902023-06-02 3:47PM EDT6.991.900.000.000.00-400.00%
RKT240119C000080002022-03-03 1:35PM EDT8.007.357.007.550.00-10276388.87%
RKT240119C000089902023-06-02 11:20AM EDT8.990.990.000.000.00-103.13%
RKT240119C000100002023-06-02 2:50PM EDT10.000.600.000.000.00-2206.25%
RKT240119C000119902023-06-02 1:29PM EDT11.990.280.000.000.00-3012.50%
RKT240119C000130002022-03-04 4:41PM EDT13.004.484.254.70-0.06-1.32%8489225.20%
RKT240119C000139902023-06-02 3:22PM EDT13.990.190.000.000.00-18012.50%
RKT240119C000150002022-03-04 4:35PM EDT15.003.713.554.10+0.06+1.64%30669207.13%
RKT240119C000159902023-06-02 12:34PM EDT15.990.120.000.000.00-30025.00%
RKT240119C000170002023-06-02 11:49AM EDT17.000.070.000.000.00-1025.00%
RKT240119C000189902023-06-02 11:47AM EDT18.990.080.000.000.00-1025.00%
RKT240119C000200002022-03-04 3:37PM EDT20.002.272.252.40+0.02+0.89%29777168.65%
RKT240119C000209902023-05-31 10:08AM EDT20.990.040.000.000.00-1025.00%
RKT240119C000220002022-03-04 4:24PM EDT22.001.931.852.05+0.01+0.52%6256160.94%
RKT240119C000239902023-05-31 2:45PM EDT23.990.140.000.000.00-17025.00%
RKT240119C000250002022-03-04 11:24AM EDT25.001.541.441.61+0.08+5.48%1312152.73%
RKT240119C000259902023-05-19 11:30AM EDT25.990.120.000.000.00-1025.00%
RKT240119C000270002022-03-03 1:34PM EDT27.001.401.221.600.00-2107152.98%
RKT240119C000289902023-06-02 10:42AM EDT28.990.100.000.000.00-1025.00%
RKT240119C000300002022-03-04 12:32PM EDT30.001.100.991.20-0.05-4.35%1537146.09%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT240119P000019902023-05-05 9:56AM EDT1.990.020.020.120.00-1616110.16%
RKT240119P000030002022-03-01 3:33PM EDT3.000.190.150.500.00-27120.31%
RKT240119P000039902023-05-04 12:32PM EDT3.990.200.050.690.00-191295.51%
RKT240119P000050002023-05-22 1:33PM EDT5.000.310.000.000.00-1012.50%
RKT240119P000069902023-06-01 12:21PM EDT6.990.740.000.000.00-106.25%
RKT240119P000080002022-02-22 4:42PM EDT8.001.400.931.280.00-256255.47%
RKT240119P000089902023-05-31 10:44AM EDT8.991.850.000.000.00-100.00%
RKT240119P000100002023-05-26 10:14AM EDT10.002.900.000.000.00-1200.00%
RKT240119P000119902023-05-30 9:46AM EDT11.994.350.000.000.00-800.00%
RKT240119P000130002022-03-01 3:59PM EDT13.003.553.003.450.00-1220.00%
RKT240119P000139902023-05-26 9:53AM EDT13.996.500.000.000.00-200.00%
RKT240119P000150002022-03-03 1:34PM EDT15.004.404.154.550.00-51610.00%
RKT240119P000159902023-05-30 10:52AM EDT15.997.930.000.000.00-300.00%
RKT240119P000170002022-03-01 4:13PM EDT17.006.155.505.900.00-11760.00%
RKT240119P000189902023-05-22 2:55PM EDT18.9910.700.000.000.00-100.00%
RKT240119P000200002022-01-27 11:53AM EDT20.009.208.809.200.00-8570.00%
RKT240119P000209902023-05-15 12:06PM EDT20.9912.800.000.000.00-100.00%
RKT240119P000220002022-02-01 12:52PM EDT22.0010.479.4010.000.00-1160.00%
RKT240119P000239902022-12-01 12:14PM EDT23.9915.6616.7017.500.00-30144.63%
RKT240119P000250002022-03-04 3:39PM EDT25.0012.2310.6512.35+0.67+5.80%150.00%
RKT240119P000289902022-10-03 3:09PM EDT28.9922.4022.0022.550.00-23163.77%
RKT240119P000300002022-03-04 3:39PM EDT30.0016.6914.0016.90+0.19+1.15%130.00%