Canada Markets open in 8 hrs 1 min

Rocket Companies, Inc. (RKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.11-0.15 (-1.13%)
At close: 04:00PM EST
13.15 +0.04 (+0.31%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT220121C000018902021-12-29 9:31AM EST1.8912.7112.2512.550.00-3275,287.50%
RKT220121C000030002021-03-05 10:18AM EST3.0022.4021.0523.25-2.30-9.31%140.00%
RKT220121C000038902021-12-17 10:40AM EST3.8911.5510.2510.500.00-3372,965.63%
RKT220121C000050002021-12-28 1:15PM EST5.009.909.159.300.00-1112,360.94%
RKT220121C000088902022-01-03 12:00PM EST8.895.665.255.350.00-26741,200.00%
RKT220121C000100002022-01-05 2:44PM EST10.004.384.154.30-0.77-14.95%31,068990.63%
RKT220121C000105002021-12-29 9:40AM EST10.504.153.653.850.00-16906.25%
RKT220121C000110002022-01-04 11:24AM EST11.004.003.153.350.00-15811.72%
RKT220121C000118902022-01-05 9:35AM EST11.892.931.552.49+0.21+7.72%3642507.81%
RKT220121C000120002022-01-03 11:10AM EST12.002.852.052.360.00-35608.59%
RKT220121C000125002022-01-05 3:10PM EST12.501.961.691.83-0.70-26.32%2010538.28%
RKT220121C000130002022-01-05 1:11PM EST13.001.701.241.43-0.47-21.66%573470.31%
RKT220121C000135002022-01-05 2:11PM EST13.501.220.960.98-0.56-31.46%253416.41%
RKT220121C000138902022-01-05 2:27PM EST13.890.860.690.74-0.39-31.20%9910376.56%
RKT220121C000140002022-01-05 3:59PM EST14.000.650.630.67-0.71-52.21%27488366.41%
RKT220121C000145002022-01-05 3:50PM EST14.500.420.400.43-0.39-48.15%106873331.25%
RKT220121C000150002022-01-05 3:59PM EST15.000.260.240.27-0.30-53.57%6395,318307.81%
RKT220121C000155002022-01-05 3:59PM EST15.500.150.140.16-0.23-60.53%46900292.19%
RKT220121C000160002022-01-05 3:59PM EST16.000.090.090.10-0.11-55.00%3802,508287.50%
RKT220121C000165002022-01-05 2:10PM EST16.500.080.060.07-0.08-50.00%78934292.19%
RKT220121C000168902022-01-05 3:57PM EST16.890.050.040.06-0.05-50.00%795,079296.88%
RKT220121C000170002022-01-05 3:26PM EST17.000.060.040.05-0.04-40.00%141,226296.88%
RKT220121C000175002022-01-04 11:46AM EST17.500.090.030.050.00-6141315.63%
RKT220121C000180002022-01-05 1:57PM EST18.000.040.030.04-0.04-50.00%7188331.25%
RKT220121C000185002022-01-04 3:43PM EST18.500.050.020.050.00-2687353.13%
RKT220121C000188902022-01-05 3:42PM EST18.890.040.030.04-0.01-20.00%1459,071368.75%
RKT220121C000190002022-01-05 12:14PM EST19.000.040.020.05-0.01-20.00%394375.00%
RKT220121C000195002022-01-05 2:32PM EST19.500.030.020.03-0.01-25.00%8288375.00%
RKT220121C000200002022-01-05 2:33PM EST20.000.030.020.03-0.01-25.00%162222393.75%
RKT220121C000205002022-01-04 3:53PM EST20.500.030.000.040.00-1426398.44%
RKT220121C000208902022-01-05 3:43PM EST20.890.030.020.03-0.01-25.00%68,977425.00%
RKT220121C000210002022-01-05 11:14AM EST21.000.020.000.06-0.01-33.33%5187443.75%
RKT220121C000220002022-01-04 11:12AM EST22.000.030.010.020.00-1317437.50%
RKT220121C000230002021-12-27 11:04AM EST23.000.020.000.020.00-16437.50%
RKT220121C000238902022-01-05 1:23PM EST23.890.020.000.01+0.01+100.00%1712,194425.00%
RKT220121C000240002021-12-30 1:24PM EST24.000.030.000.050.00-37531.25%
RKT220121C000250002021-03-05 3:54PM EST25.006.306.306.65-1.40-18.18%3549,0603,364.84%
RKT220121C000258902022-01-04 3:12PM EST25.890.030.000.030.00-152,797550.00%
RKT220121C000270002021-03-05 3:17PM EST27.005.905.506.40-1.50-20.27%1336813,235.16%
RKT220121C000288902022-01-05 3:04PM EST28.890.010.000.000.00-106,78450.00%
RKT220121C000300002021-03-05 3:59PM EST30.005.004.355.15-1.83-26.79%3375,2772,888.28%
RKT220121C000308902022-01-04 12:57PM EST30.890.010.000.010.00-163,737587.50%
RKT220121C000320002021-03-05 3:58PM EST32.004.753.554.95-1.15-19.49%145212,771.88%
RKT220121C000338902022-01-03 9:30AM EST33.890.030.000.040.00-22,899750.00%
RKT220121C000350002021-03-05 2:58PM EST35.004.554.004.35-0.88-16.21%4673,7912,838.28%
RKT220121C000358902022-01-03 10:23AM EST35.890.020.000.010.00-1917675.00%
RKT220121C000370002021-03-05 3:49PM EST37.004.001.145.150.00-108-2,517.97%
RKT220121C000388902021-12-30 11:01AM EST38.890.010.000.020.00-51,494775.00%
RKT220121C000400002021-03-05 3:57PM EST40.003.503.303.85-1.00-22.22%150-2,753.13%
RKT220121C000408902022-01-03 9:51AM EST40.890.010.010.030.00-7682862.50%
RKT220121C000420002021-03-04 12:00PM EST42.003.902.343.85-1.30-25.00%--2,624.61%
RKT220121C000438902021-12-28 1:26PM EST43.890.010.000.020.00-3123850.00%
RKT220121C000450002021-03-05 10:20AM EST45.003.602.413.85-0.80-18.18%--2,703.91%
RKT220121C000458902021-12-15 1:40PM EST45.890.020.000.010.00-4275825.00%
RKT220121C000470002021-03-04 9:38AM EST47.005.802.343.450.00---2,657.81%
RKT220121C000488902021-12-23 1:59PM EST48.890.010.000.010.00-163,992850.00%
RKT220121C000500002021-03-05 11:25AM EST50.002.801.523.45-0.95-25.33%7-2,559.38%
RKT220121C000538902021-12-08 2:35PM EST53.890.030.000.010.00-2341900.00%
RKT220121C000550002021-03-05 3:24PM EST55.002.411.522.60-1.09-31.14%3-2,477.34%
RKT220121C000588902021-12-31 3:23PM EST58.890.010.000.010.00-104,477950.00%
RKT220121C000600002021-03-05 3:56PM EST60.001.951.902.09-2.00-50.63%8,039-2,527.34%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT220121P000018902021-11-29 2:25PM EST1.890.010.000.010.00-53281,400.00%
RKT220121P000030002021-03-04 3:36PM EST3.000.050.050.130.00-16361,650.00%
RKT220121P000038902021-11-10 6:48AM EST3.890.010.000.060.00-12251,125.00%
RKT220121P000050002021-12-07 1:21PM EST5.000.030.000.040.00-1131856.25%
RKT220121P000088902021-12-30 1:29PM EST8.890.010.000.030.00-221,286362.50%
RKT220121P000100002022-01-03 3:15PM EST10.000.020.010.030.00-2361275.00%
RKT220121P000110002022-01-04 9:44AM EST11.000.020.040.050.00-123228.13%
RKT220121P000115002022-01-05 2:40PM EST11.500.040.050.06-0.06-60.00%311190.63%
RKT220121P000118902022-01-05 12:57PM EST11.890.040.060.07+0.01+33.33%22,796160.94%
RKT220121P000120002022-01-04 1:58PM EST12.000.040.060.080.00-177154.69%
RKT220121P000125002022-01-05 1:44PM EST12.500.050.090.110.00-4454117.97%
RKT220121P000130002022-01-05 3:32PM EST13.000.150.150.18+0.09+150.00%3083478.91%
RKT220121P000135002022-01-05 3:35PM EST13.500.250.260.30+0.14+127.27%873360.00%
RKT220121P000138902022-01-05 3:46PM EST13.890.390.390.43+0.21+116.67%284,9140.00%
RKT220121P000140002022-01-05 3:34PM EST14.000.430.440.48+0.23+115.00%2597530.00%
RKT220121P000145002022-01-05 3:59PM EST14.500.720.710.76+0.44+157.14%4,0849710.00%
RKT220121P000150002022-01-05 3:29PM EST15.000.971.031.09+0.41+73.21%1165,9230.00%
RKT220121P000155002022-01-05 3:49PM EST15.501.431.431.57+0.59+70.24%191260.00%
RKT220121P000160002022-01-05 3:01PM EST16.001.711.862.02+0.55+47.41%72070.00%
RKT220121P000165002022-01-04 12:38PM EST16.501.522.282.500.00-2380.00%
RKT220121P000168902022-01-05 3:59PM EST16.892.722.732.86+0.86+46.24%414,8950.00%
RKT220121P000170002021-12-30 2:49PM EST17.002.232.653.100.00-160.00%
RKT220121P000175002021-12-29 11:23AM EST17.503.003.303.450.00-480.00%
RKT220121P000180002021-12-28 12:24PM EST18.003.153.753.950.00-7380.00%
RKT220121P000188902022-01-05 3:20PM EST18.894.604.654.80+0.76+19.79%403,4350.00%
RKT220121P000190002021-12-28 9:57AM EST19.004.134.755.000.00-150.00%
RKT220121P000195002021-12-20 11:50AM EST19.505.375.255.400.00--90.00%
RKT220121P000200002022-01-05 2:23PM EST20.005.555.755.90+0.15+2.78%230.00%
RKT220121P000208902022-01-05 3:14PM EST20.896.556.656.80+0.72+12.35%171,8230.00%
RKT220121P000220002021-12-31 11:03AM EST22.007.377.757.900.00-5250.00%
RKT220121P000230002021-12-20 1:09PM EST23.008.708.758.900.00--00.00%
RKT220121P000238902021-12-31 1:57PM EST23.899.659.659.850.00-432500.00%
RKT220121P000250002021-03-05 11:26AM EST25.007.506.057.85+0.90+13.64%71,0480.00%
RKT220121P000258902021-12-29 2:20PM EST25.8911.4511.6511.800.00-30830.00%
RKT220121P000270002021-03-05 9:30AM EST27.007.217.659.40-1.29-15.18%1220.00%
RKT220121P000288902022-01-05 1:28PM EST28.8914.2514.6514.95-0.04-0.28%21,2980.00%
RKT220121P000300002021-03-05 12:51PM EST30.0010.309.8511.50-0.20-1.90%151,3240.00%
RKT220121P000308902021-12-30 3:59PM EST30.8916.2016.6017.000.00-420.00%
RKT220121P000320002021-03-05 9:55AM EST32.0012.3311.5013.45+0.23+1.90%5-0.00%
RKT220121P000338902021-12-28 1:15PM EST33.8919.0019.6519.950.00-140.00%
RKT220121P000350002021-03-05 2:40PM EST35.0014.1614.0515.65-0.56-3.80%4440.00%
RKT220121P000358902021-11-10 6:48AM EST35.8919.2619.7019.900.00-1110.00%
RKT220121P000388902021-11-10 6:48AM EST38.8917.6522.6522.900.00-110.00%
RKT220121P000400002021-03-03 12:20PM EST40.0019.0018.1520.000.00---0.00%
RKT220121P000408902022-01-04 11:08AM EST40.8926.0026.4526.800.00-110.00%
RKT220121P000438902021-11-10 6:48AM EST43.8923.6827.5527.950.00-550.00%
RKT220121P000488902021-11-10 6:48AM EST48.8926.2032.6032.900.00-100.00%
RKT220121P000500002021-03-03 10:54AM EST50.0027.2826.3028.900.00---0.00%
RKT220121P000538902021-11-10 6:48AM EST53.8932.1137.4037.850.00-110.00%
RKT220121P000588902021-11-10 6:48AM EST58.8941.5742.5542.850.00-110.00%
RKT220121P000600002021-03-03 10:08AM EST60.0037.0035.6538.250.00---0.00%