Canada markets close in 4 hours 55 minutes

Rocket Companies, Inc. (RKT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.64+0.36 (+4.35%)
As of 11:04AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT220520C000040002022-04-22 2:35PM EDT4.004.724.504.650.00-11337.50%
RKT220520C000060002022-05-12 10:13AM EDT6.001.972.522.660.00-3224193.75%
RKT220520C000065002022-04-25 2:38PM EDT6.501.022.022.170.00-128168.75%
RKT220520C000070002022-05-17 10:30AM EDT7.001.621.541.66+0.17+11.72%1166121.88%
RKT220520C000075002022-05-16 2:09PM EDT7.501.081.051.170.00-1723896.88%
RKT220520C000080002022-05-17 10:35AM EDT8.000.650.610.68+0.18+38.30%7812,55467.19%
RKT220520C000085002022-05-17 10:42AM EDT8.500.320.270.32+0.12+60.00%3244,91860.94%
RKT220520C000090002022-05-17 10:38AM EDT9.000.090.080.10+0.01+12.50%7395,37761.33%
RKT220520C000095002022-05-17 10:40AM EDT9.500.030.030.040.00-3211,18572.66%
RKT220520C000100002022-05-17 10:31AM EDT10.000.010.010.02-0.02-66.67%616,07182.81%
RKT220520C000105002022-05-16 2:09PM EDT10.500.010.000.020.00-385996.88%
RKT220520C000110002022-05-17 10:44AM EDT11.000.030.000.03+0.02+200.00%353,349123.44%
RKT220520C000115002022-05-16 2:21PM EDT11.500.020.000.180.00-9150204.69%
RKT220520C000120002022-05-17 10:21AM EDT12.000.010.000.020.00-12,402150.00%
RKT220520C000125002022-04-21 11:53AM EDT12.500.090.000.180.00--21245.31%
RKT220520C000130002022-05-17 10:21AM EDT13.000.010.010.050.00-32,416212.50%
RKT220520C000140002022-05-16 3:24PM EDT14.000.010.000.020.00-34623206.25%
RKT220520C000150002022-05-17 9:30AM EDT15.000.010.000.010.00-2877212.50%
RKT220520C000160002022-04-29 9:50AM EDT16.000.010.000.050.00-4145284.38%
RKT220520C000170002022-05-13 10:05AM EDT17.000.010.000.030.00-1275287.50%
RKT220520C000180002022-05-13 3:29PM EDT18.000.010.000.010.00-44224268.75%
RKT220520C000200002022-05-13 9:48AM EDT20.000.020.000.010.00-210300.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RKT220520P000020002022-05-16 12:00AM EDT2.000.01-0.010.00--512612.50%
RKT220520P000030002022-05-16 12:00AM EDT3.000.01-0.010.00--32450.00%
RKT220520P000040002022-05-16 12:00AM EDT4.000.010.000.180.00--35495.31%
RKT220520P000050002022-05-16 12:00AM EDT5.000.030.000.050.00--543284.38%
RKT220520P000055002022-05-16 12:00AM EDT5.500.010.000.180.00--100317.19%
RKT220520P000060002022-05-12 3:26PM EDT6.000.050.000.020.00-36392168.75%
RKT220520P000065002022-05-16 12:20PM EDT6.500.020.010.020.00-14487146.88%
RKT220520P000070002022-05-17 10:41AM EDT7.000.020.010.020.00-451,255115.63%
RKT220520P000075002022-05-17 10:06AM EDT7.500.040.030.04-0.02-33.33%142,317100.00%
RKT220520P000080002022-05-17 10:35AM EDT8.000.070.060.09-0.08-53.33%1702,98383.59%
RKT220520P000085002022-05-17 10:35AM EDT8.500.230.190.24-0.19-45.24%662,03378.13%
RKT220520P000090002022-05-17 10:22AM EDT9.000.470.500.56-0.15-24.19%901,03386.33%
RKT220520P000095002022-05-17 10:04AM EDT9.500.800.911.02-0.20-20.00%1276104.30%
RKT220520P000100002022-05-17 10:26AM EDT10.001.361.381.50-0.10-6.85%102,977125.00%
RKT220520P000105002022-05-04 11:29AM EDT10.501.601.882.030.00-118159.38%
RKT220520P000110002022-05-16 3:09PM EDT11.002.552.342.490.00-102,713160.94%
RKT220520P000115002022-05-17 9:38AM EDT11.502.762.883.05-0.12-4.17%31213.28%
RKT220520P000120002022-05-16 1:06PM EDT12.003.603.353.500.00-4226209.38%
RKT220520P000125002022-04-19 9:46AM EDT12.503.213.904.050.00--1260.94%
RKT220520P000130002022-05-16 2:04PM EDT13.004.484.354.500.00-1833245.31%
RKT220520P000140002022-05-16 1:51PM EDT14.005.485.355.500.00-213278.13%
RKT220520P000145002022-05-06 1:19PM EDT14.505.905.856.00-0.10-1.67%11293.75%
RKT220520P000150002022-05-16 11:45AM EDT15.006.606.356.500.00-639307.81%
RKT220520P000160002022-05-16 10:47AM EDT16.007.757.357.550.00-331357.81%
RKT220520P000170002022-04-07 10:27AM EDT17.007.128.308.650.00-1213403.13%
RKT220520P000180002022-05-10 1:55PM EDT18.0010.179.359.500.00-229382.81%
RKT220520P000200002022-04-25 3:17PM EDT20.0010.6111.3511.500.00-10425.00%