Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bakkt Holdings, Inc. (BKKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.6700-0.1000 (-3.61%)
At close: 04:00PM EDT
2.5800 -0.09 (-3.37%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKKT220520C000010002022-01-05 2:46PM EDT1.005.804.955.55-2.10-26.58%500.00%
BKKT220520C000020002022-01-05 1:36PM EDT2.005.104.104.45-8.30-61.94%220.00%
BKKT220520C000030002022-01-05 3:54PM EDT3.003.603.153.65-10.80-75.00%330.00%
BKKT220520C000040002022-01-05 4:07PM EDT4.002.852.752.93-1.15-28.75%29220.00%
BKKT220520C000050002022-01-05 4:50PM EDT5.002.351.822.74-0.90-27.69%1374,343.75%
BKKT220520C000060002022-01-05 3:45PM EDT6.002.001.752.00-0.85-29.82%131323,425.00%
BKKT220520C000070002022-01-05 4:47PM EDT7.001.611.451.62-0.64-28.44%1612032,937.50%
BKKT220520C000080002022-01-05 4:05PM EDT8.001.361.221.40-0.62-31.31%1137022,696.88%
BKKT220520C000090002022-01-05 4:50PM EDT9.001.101.041.19-0.63-36.42%184202,512.50%
BKKT220520C000100002022-01-05 4:54PM EDT10.000.990.951.02-0.51-34.00%1863,1452,412.50%
BKKT220520C000110002022-01-05 3:58PM EDT11.000.920.850.93-0.43-31.85%811,4922,353.13%
BKKT220520C000120002022-01-05 4:10PM EDT12.000.660.570.85-0.74-52.86%201,2742,181.25%
BKKT220520C000130002022-01-05 2:26PM EDT13.000.830.570.76-0.23-21.70%71512,171.88%
BKKT220520C000140002022-01-05 4:02PM EDT14.000.610.570.69-0.38-38.38%82302,171.88%
BKKT220520C000150002022-01-05 4:45PM EDT15.000.580.520.62-0.30-34.09%417522,134.38%
BKKT220520C000160002022-01-05 4:00PM EDT16.000.530.440.57-0.22-29.33%211312,085.94%
BKKT220520C000170002022-01-05 4:20PM EDT17.000.500.410.53-0.35-41.18%101,1202,071.88%
BKKT220520C000180002022-01-03 3:17PM EDT18.000.830.370.490.00-46952,050.00%
BKKT220520C000190002022-01-05 3:50PM EDT19.000.380.360.45-0.19-33.33%10812,043.75%
BKKT220520C000200002022-01-05 2:25PM EDT20.000.350.310.41-0.21-37.50%893,5712,003.13%
BKKT220520C000210002022-01-05 4:10PM EDT21.000.330.300.39-0.17-34.00%11572,006.25%
BKKT220520C000225002022-01-05 3:45PM EDT22.500.310.250.36-0.24-43.64%32,1871,981.25%
BKKT220520C000240002021-12-23 1:38PM EDT24.000.720.110.340.00-10131,875.00%
BKKT220520C000250002022-01-05 4:26PM EDT25.000.280.250.32-0.08-22.22%222,8002,003.13%
BKKT220520C000300002022-01-05 4:26PM EDT30.000.210.200.25-0.07-25.00%484,0881,987.50%
BKKT220520C000350002022-01-05 1:38PM EDT35.000.200.170.20-0.03-13.04%133,9461,981.25%
BKKT220520C000400002022-01-05 4:19PM EDT40.000.160.100.19-0.04-20.00%442,3751,953.13%
BKKT220520C000450002021-12-30 11:37AM EDT45.000.210.080.160.00-806091,943.75%
BKKT220520C000500002022-01-05 1:53PM EDT50.000.140.080.13-0.02-12.50%1793,1271,943.75%
BKKT220520C000550002022-01-04 12:07PM EDT55.000.170.100.13+0.03+21.43%37732,018.75%
BKKT220520C000600002021-12-29 11:11AM EDT60.000.150.050.120.00-171,4221,962.50%
BKKT220520C000650002022-01-04 4:54PM EDT65.000.160.030.130.00-159131,975.00%
BKKT220520C000700002021-12-14 10:51AM EDT70.000.500.000.120.00-11261,925.00%
BKKT220520C000750002022-01-04 3:32PM EDT75.000.140.000.120.00-126261,956.25%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BKKT220520P000020002021-11-01 11:50AM EDT2.000.160.001.500.00--51,628.13%
BKKT220520P000030002022-01-04 2:07PM EDT3.000.100.090.490.00-1017356.25%
BKKT220520P000040002022-01-05 4:45PM EDT4.000.580.570.68+0.36+163.64%220.00%
BKKT220520P000050002022-01-05 3:54PM EDT5.001.051.051.16+0.35+50.00%15280.00%
BKKT220520P000060002022-01-05 4:49PM EDT6.001.701.521.72+0.55+47.83%8351,2260.00%
BKKT220520P000070002022-01-05 4:41PM EDT7.002.272.042.44+0.52+29.71%241520.00%
BKKT220520P000080002022-01-05 12:51PM EDT8.002.502.963.20+0.10+4.17%1740.00%
BKKT220520P000090002022-01-05 3:54PM EDT9.003.803.454.35+0.72+23.38%11540.00%
BKKT220520P000100002022-01-05 4:15PM EDT10.004.704.704.90+0.90+23.68%31,0000.00%
BKKT220520P000110002022-01-04 3:19PM EDT11.004.825.455.800.00-2470.00%
BKKT220520P000120002021-12-28 1:59PM EDT12.004.506.256.700.00-11330.00%
BKKT220520P000130002022-01-04 2:16PM EDT13.006.517.307.600.00-8600.00%
BKKT220520P000140002022-01-03 12:05PM EDT14.006.538.358.550.00-5250.00%
BKKT220520P000150002022-01-05 4:34PM EDT15.009.209.309.50+1.93+26.55%32400.00%
BKKT220520P000160002022-01-05 2:57PM EDT16.009.8510.1510.45+1.35+15.88%2380.00%
BKKT220520P000170002022-01-05 12:30PM EDT17.0010.3911.1511.40+2.24+27.48%11200.00%
BKKT220520P000180002022-01-05 11:35AM EDT18.0011.2712.1512.40+0.24+2.18%8410.00%
BKKT220520P000190002021-12-28 4:51PM EDT19.0010.9013.1013.400.00-140.00%
BKKT220520P000200002022-01-05 3:55PM EDT20.0014.0514.0014.30+1.12+8.66%3001,2430.00%
BKKT220520P000210002022-01-04 11:41AM EDT21.0013.5815.0015.250.00-100.00%
BKKT220520P000225002021-12-22 3:41PM EDT22.5014.1316.1516.750.00-6130.00%
BKKT220520P000240002021-12-27 1:54PM EDT24.0014.9417.5018.250.00--70.00%
BKKT220520P000250002022-01-05 3:54PM EDT25.0018.9818.6519.20+1.93+11.32%3001,2570.00%
BKKT220520P000300002022-01-05 4:17PM EDT30.0023.9023.6524.10+1.81+8.19%751430.00%
BKKT220520P000350002022-01-04 11:20AM EDT35.0027.2728.4029.500.00-26530.00%
BKKT220520P000400002021-12-27 4:52PM EDT40.0030.5833.3534.600.00-10680.00%
BKKT220520P000450002021-12-23 3:40PM EDT45.0034.8038.1539.700.00-2420.00%
BKKT220520P000500002022-01-03 4:51PM EDT50.0041.9043.2544.700.00-1650.00%
BKKT220520P000550002021-12-03 3:47PM EDT55.0044.4845.8047.900.00-160.00%
BKKT220520P000600002021-11-05 10:29AM EDT60.0043.4047.8050.400.00-4530.00%
BKKT220520P000650002021-11-05 11:01AM EDT65.0048.7052.9055.300.00-134730.00%
BKKT220520P000700002021-11-05 10:41AM EDT70.0052.7056.9061.000.00-210.00%
BKKT220520P000750002021-11-15 12:56PM EDT75.0061.4563.2065.600.00-1400.00%
Advertisement
Advertisement