Bakkt Holdings, Inc. (BKKT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKKT220520C00001000 | 2022-01-05 2:46PM EDT | 1.00 | 5.80 | 4.95 | 5.55 | -2.10 | -26.58% | 5 | 0 | 0.00% |
| BKKT220520C00002000 | 2022-01-05 1:36PM EDT | 2.00 | 5.10 | 4.10 | 4.45 | -8.30 | -61.94% | 2 | 2 | 0.00% |
| BKKT220520C00003000 | 2022-01-05 3:54PM EDT | 3.00 | 3.60 | 3.15 | 3.65 | -10.80 | -75.00% | 3 | 3 | 0.00% |
| BKKT220520C00004000 | 2022-01-05 4:07PM EDT | 4.00 | 2.85 | 2.75 | 2.93 | -1.15 | -28.75% | 29 | 22 | 0.00% |
| BKKT220520C00005000 | 2022-01-05 4:50PM EDT | 5.00 | 2.35 | 1.82 | 2.74 | -0.90 | -27.69% | 13 | 7 | 4,475.00% |
| BKKT220520C00006000 | 2022-01-05 3:45PM EDT | 6.00 | 2.00 | 1.75 | 2.00 | -0.85 | -29.82% | 13 | 132 | 3,493.75% |
| BKKT220520C00007000 | 2022-01-05 4:47PM EDT | 7.00 | 1.61 | 1.45 | 1.62 | -0.64 | -28.44% | 161 | 203 | 2,984.38% |
| BKKT220520C00008000 | 2022-01-05 4:05PM EDT | 8.00 | 1.36 | 1.22 | 1.40 | -0.62 | -31.31% | 113 | 702 | 2,734.38% |
| BKKT220520C00009000 | 2022-01-05 4:50PM EDT | 9.00 | 1.10 | 1.04 | 1.19 | -0.63 | -36.42% | 18 | 420 | 2,543.75% |
| BKKT220520C00010000 | 2022-01-05 4:54PM EDT | 10.00 | 0.99 | 0.95 | 1.02 | -0.51 | -34.00% | 186 | 3,145 | 2,440.63% |
| BKKT220520C00011000 | 2022-01-05 3:58PM EDT | 11.00 | 0.92 | 0.85 | 0.93 | -0.43 | -31.85% | 81 | 1,492 | 2,381.25% |
| BKKT220520C00012000 | 2022-01-05 4:10PM EDT | 12.00 | 0.66 | 0.57 | 0.85 | -0.74 | -52.86% | 20 | 1,274 | 2,203.13% |
| BKKT220520C00013000 | 2022-01-05 2:26PM EDT | 13.00 | 0.83 | 0.57 | 0.76 | -0.23 | -21.70% | 7 | 151 | 2,193.75% |
| BKKT220520C00014000 | 2022-01-05 4:02PM EDT | 14.00 | 0.61 | 0.57 | 0.69 | -0.38 | -38.38% | 8 | 230 | 2,193.75% |
| BKKT220520C00015000 | 2022-01-05 4:45PM EDT | 15.00 | 0.58 | 0.52 | 0.62 | -0.30 | -34.09% | 41 | 752 | 2,156.25% |
| BKKT220520C00016000 | 2022-01-05 4:00PM EDT | 16.00 | 0.53 | 0.44 | 0.57 | -0.22 | -29.33% | 21 | 131 | 2,106.25% |
| BKKT220520C00017000 | 2022-01-05 4:20PM EDT | 17.00 | 0.50 | 0.41 | 0.53 | -0.35 | -41.18% | 10 | 1,120 | 2,090.63% |
| BKKT220520C00018000 | 2022-01-03 3:17PM EDT | 18.00 | 0.83 | 0.37 | 0.49 | 0.00 | - | 4 | 695 | 2,065.63% |
| BKKT220520C00019000 | 2022-01-05 3:50PM EDT | 19.00 | 0.38 | 0.36 | 0.45 | -0.19 | -33.33% | 10 | 81 | 2,059.38% |
| BKKT220520C00020000 | 2022-01-05 2:25PM EDT | 20.00 | 0.35 | 0.31 | 0.41 | -0.21 | -37.50% | 89 | 3,571 | 2,018.75% |
| BKKT220520C00021000 | 2022-01-05 4:10PM EDT | 21.00 | 0.33 | 0.30 | 0.39 | -0.17 | -34.00% | 1 | 157 | 2,021.88% |
| BKKT220520C00022500 | 2022-01-05 3:45PM EDT | 22.50 | 0.31 | 0.25 | 0.36 | -0.24 | -43.64% | 3 | 2,187 | 1,996.88% |
| BKKT220520C00024000 | 2021-12-23 1:38PM EDT | 24.00 | 0.72 | 0.11 | 0.34 | 0.00 | - | 10 | 13 | 1,887.50% |
| BKKT220520C00025000 | 2022-01-05 4:26PM EDT | 25.00 | 0.28 | 0.25 | 0.32 | -0.08 | -22.22% | 22 | 2,800 | 2,018.75% |
| BKKT220520C00030000 | 2022-01-05 4:26PM EDT | 30.00 | 0.21 | 0.20 | 0.25 | -0.07 | -25.00% | 48 | 4,088 | 2,000.00% |
| BKKT220520C00035000 | 2022-01-05 1:38PM EDT | 35.00 | 0.20 | 0.17 | 0.20 | -0.03 | -13.04% | 13 | 3,946 | 1,993.75% |
| BKKT220520C00040000 | 2022-01-05 4:19PM EDT | 40.00 | 0.16 | 0.10 | 0.19 | -0.04 | -20.00% | 44 | 2,375 | 1,965.63% |
| BKKT220520C00045000 | 2021-12-30 11:37AM EDT | 45.00 | 0.21 | 0.08 | 0.16 | 0.00 | - | 80 | 609 | 1,953.13% |
| BKKT220520C00050000 | 2022-01-05 1:53PM EDT | 50.00 | 0.14 | 0.08 | 0.13 | -0.02 | -12.50% | 179 | 3,127 | 1,956.25% |
| BKKT220520C00055000 | 2022-01-04 12:07PM EDT | 55.00 | 0.17 | 0.10 | 0.13 | +0.03 | +21.43% | 3 | 773 | 2,031.25% |
| BKKT220520C00060000 | 2021-12-29 11:11AM EDT | 60.00 | 0.15 | 0.05 | 0.12 | 0.00 | - | 17 | 1,422 | 1,968.75% |
| BKKT220520C00065000 | 2022-01-04 4:54PM EDT | 65.00 | 0.16 | 0.03 | 0.13 | 0.00 | - | 15 | 913 | 1,987.50% |
| BKKT220520C00070000 | 2021-12-14 10:51AM EDT | 70.00 | 0.50 | 0.00 | 0.12 | 0.00 | - | 1 | 126 | 1,937.50% |
| BKKT220520C00075000 | 2022-01-04 3:32PM EDT | 75.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 12 | 626 | 1,962.50% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKKT220520P00002000 | 2021-11-01 11:50AM EDT | 2.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | - | 5 | 1,612.50% |
| BKKT220520P00003000 | 2022-01-04 2:07PM EDT | 3.00 | 0.10 | 0.09 | 0.49 | 0.00 | - | 10 | 17 | 318.75% |
| BKKT220520P00004000 | 2022-01-05 4:45PM EDT | 4.00 | 0.58 | 0.57 | 0.68 | +0.36 | +163.64% | 2 | 2 | 0.00% |
| BKKT220520P00005000 | 2022-01-05 3:54PM EDT | 5.00 | 1.05 | 1.05 | 1.16 | +0.35 | +50.00% | 15 | 28 | 0.00% |
| BKKT220520P00006000 | 2022-01-05 4:49PM EDT | 6.00 | 1.70 | 1.52 | 1.72 | +0.55 | +47.83% | 835 | 1,226 | 0.00% |
| BKKT220520P00007000 | 2022-01-05 4:41PM EDT | 7.00 | 2.27 | 2.04 | 2.44 | +0.52 | +29.71% | 24 | 152 | 0.00% |
| BKKT220520P00008000 | 2022-01-05 12:51PM EDT | 8.00 | 2.50 | 2.96 | 3.20 | +0.10 | +4.17% | 1 | 74 | 0.00% |
| BKKT220520P00009000 | 2022-01-05 3:54PM EDT | 9.00 | 3.80 | 3.45 | 4.35 | +0.72 | +23.38% | 1 | 154 | 0.00% |
| BKKT220520P00010000 | 2022-01-05 4:15PM EDT | 10.00 | 4.70 | 4.70 | 4.90 | +0.90 | +23.68% | 3 | 1,000 | 0.00% |
| BKKT220520P00011000 | 2022-01-04 3:19PM EDT | 11.00 | 4.82 | 5.45 | 5.80 | 0.00 | - | 2 | 47 | 0.00% |
| BKKT220520P00012000 | 2021-12-28 1:59PM EDT | 12.00 | 4.50 | 6.25 | 6.70 | 0.00 | - | 1 | 133 | 0.00% |
| BKKT220520P00013000 | 2022-01-04 2:16PM EDT | 13.00 | 6.51 | 7.30 | 7.60 | 0.00 | - | 8 | 60 | 0.00% |
| BKKT220520P00014000 | 2022-01-03 12:05PM EDT | 14.00 | 6.53 | 8.35 | 8.55 | 0.00 | - | 5 | 25 | 0.00% |
| BKKT220520P00015000 | 2022-01-05 4:34PM EDT | 15.00 | 9.20 | 9.30 | 9.50 | +1.93 | +26.55% | 3 | 240 | 0.00% |
| BKKT220520P00016000 | 2022-01-05 2:57PM EDT | 16.00 | 9.85 | 10.15 | 10.45 | +1.35 | +15.88% | 2 | 38 | 0.00% |
| BKKT220520P00017000 | 2022-01-05 12:30PM EDT | 17.00 | 10.39 | 11.15 | 11.40 | +2.24 | +27.48% | 1 | 120 | 0.00% |
| BKKT220520P00018000 | 2022-01-05 11:35AM EDT | 18.00 | 11.27 | 12.15 | 12.40 | +0.24 | +2.18% | 8 | 41 | 0.00% |
| BKKT220520P00019000 | 2021-12-28 4:51PM EDT | 19.00 | 10.90 | 13.10 | 13.40 | 0.00 | - | 1 | 4 | 0.00% |
| BKKT220520P00020000 | 2022-01-05 3:55PM EDT | 20.00 | 14.05 | 14.00 | 14.30 | +1.12 | +8.66% | 300 | 1,243 | 0.00% |
| BKKT220520P00021000 | 2022-01-04 11:41AM EDT | 21.00 | 13.58 | 15.00 | 15.25 | 0.00 | - | 1 | 0 | 0.00% |
| BKKT220520P00022500 | 2021-12-22 3:41PM EDT | 22.50 | 14.13 | 16.15 | 16.75 | 0.00 | - | 6 | 13 | 0.00% |
| BKKT220520P00024000 | 2021-12-27 1:54PM EDT | 24.00 | 14.94 | 17.50 | 18.25 | 0.00 | - | - | 7 | 0.00% |
| BKKT220520P00025000 | 2022-01-05 3:54PM EDT | 25.00 | 18.98 | 18.65 | 19.20 | +1.93 | +11.32% | 300 | 1,257 | 0.00% |
| BKKT220520P00030000 | 2022-01-05 4:17PM EDT | 30.00 | 23.90 | 23.65 | 24.10 | +1.81 | +8.19% | 75 | 143 | 0.00% |
| BKKT220520P00035000 | 2022-01-04 11:20AM EDT | 35.00 | 27.27 | 28.40 | 29.50 | 0.00 | - | 2 | 653 | 0.00% |
| BKKT220520P00040000 | 2021-12-27 4:52PM EDT | 40.00 | 30.58 | 33.35 | 34.60 | 0.00 | - | 10 | 68 | 0.00% |
| BKKT220520P00045000 | 2021-12-23 3:40PM EDT | 45.00 | 34.80 | 38.15 | 39.70 | 0.00 | - | 2 | 42 | 0.00% |
| BKKT220520P00050000 | 2022-01-03 4:51PM EDT | 50.00 | 41.90 | 43.25 | 44.70 | 0.00 | - | 1 | 65 | 0.00% |
| BKKT220520P00055000 | 2021-12-03 3:47PM EDT | 55.00 | 44.48 | 45.80 | 47.90 | 0.00 | - | 1 | 6 | 0.00% |
| BKKT220520P00060000 | 2021-11-05 10:29AM EDT | 60.00 | 43.40 | 47.80 | 50.40 | 0.00 | - | 4 | 53 | 0.00% |
| BKKT220520P00065000 | 2021-11-05 11:01AM EDT | 65.00 | 48.70 | 52.90 | 55.30 | 0.00 | - | 134 | 73 | 0.00% |
| BKKT220520P00070000 | 2021-11-05 10:41AM EDT | 70.00 | 52.70 | 56.90 | 61.00 | 0.00 | - | 2 | 1 | 0.00% |
| BKKT220520P00075000 | 2021-11-15 12:56PM EDT | 75.00 | 61.45 | 63.20 | 65.60 | 0.00 | - | 1 | 40 | 0.00% |
© 2022 Yahoo. All rights reserved.
