Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,637.53 +17.10 (+0.22%) Bitcoin USD
27,879.85 -740.84 (-2.59%) CMC Crypto 200
610.31 -8.93 (-1.44%)
Bakkt Holdings, Inc. (BKKT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKKT240119C00000500 | 2023-03-30 3:48PM EDT | 0.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| BKKT240119C00001000 | 2023-03-29 2:37PM EDT | 1.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,342 | 0.00% |
| BKKT240119C00001500 | 2023-03-28 1:30PM EDT | 1.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 43 | 1,786 | 0.00% |
| BKKT240119C00002000 | 2023-03-30 3:55PM EDT | 2.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 1,067 | 6.25% |
| BKKT240119C00002500 | 2023-03-29 11:35AM EDT | 2.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 25 | 217 | 12.50% |
| BKKT240119C00003000 | 2023-03-30 2:28PM EDT | 3.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 3,295 | 25.00% |
| BKKT240119C00003500 | 2023-03-29 2:59PM EDT | 3.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 53 | 25.00% |
| BKKT240119C00004000 | 2023-03-27 12:28PM EDT | 4.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
| BKKT240119C00004500 | 2023-03-28 2:38PM EDT | 4.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| BKKT240119C00005000 | 2023-03-30 2:26PM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3,910 | 25.00% |
| BKKT240119C00005500 | 2023-03-27 11:34AM EDT | 5.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| BKKT240119C00008000 | 2023-03-30 12:30PM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,159 | 50.00% |
| BKKT240119C00010000 | 2023-03-30 12:03PM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 954 | 50.00% |
| BKKT240119C00012000 | 2023-03-30 12:02PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 959 | 50.00% |
| BKKT240119C00015000 | 2023-03-30 12:36PM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 50.00% |
| BKKT240119C00017000 | 2023-03-29 3:04PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 50.00% |
| BKKT240119C00020000 | 2023-03-30 11:30AM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 931 | 50.00% |
| BKKT240119C00022500 | 2023-03-02 10:33AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| BKKT240119C00025000 | 2023-03-30 9:40AM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 862 | 50.00% |
| BKKT240119C00030000 | 2023-03-23 9:54AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 911 | 50.00% |
| BKKT240119C00035000 | 2023-03-29 12:55PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 285 | 50.00% |
| BKKT240119C00040000 | 2023-01-17 4:01PM EDT | 40.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 13 | 393 | 177.34% |
| BKKT240119C00045000 | 2023-03-28 12:01PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 50.00% |
| BKKT240119C00050000 | 2023-03-08 1:13PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 479 | 50.00% |
| BKKT240119C00055000 | 2023-03-13 2:47PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 50.00% |
| BKKT240119C00060000 | 2023-02-23 3:37PM EDT | 60.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 163 | 849 | 174.22% |
| BKKT240119C00065000 | 2023-03-22 11:54AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 50.00% |
| BKKT240119C00070000 | 2023-03-13 10:55AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 260 | 50.00% |
| BKKT240119C00075000 | 2023-03-28 10:54AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,517 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BKKT240119P00000500 | 2023-03-30 2:59PM EDT | 0.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1,506 | 50.00% |
| BKKT240119P00001000 | 2023-03-30 11:16AM EDT | 1.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 12.50% |
| BKKT240119P00001500 | 2023-03-30 3:37PM EDT | 1.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 189 | 3.13% |
| BKKT240119P00002000 | 2023-03-28 11:29AM EDT | 2.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 7 | 1,667 | 0.00% |
| BKKT240119P00002500 | 2023-03-24 11:03AM EDT | 2.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| BKKT240119P00003000 | 2023-03-17 3:59PM EDT | 3.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 398 | 0.00% |
| BKKT240119P00003500 | 2023-02-27 1:45PM EDT | 3.50 | 2.35 | 2.24 | 2.47 | 0.00 | - | 2 | 52 | 146.68% |
| BKKT240119P00004000 | 2023-03-30 3:40PM EDT | 4.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| BKKT240119P00004500 | 2022-08-17 10:06AM EDT | 4.50 | 2.84 | 0.21 | 4.70 | 0.00 | - | 1 | 0 | 0.00% |
| BKKT240119P00005000 | 2023-03-23 3:53PM EDT | 5.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,692 | 0.00% |
| BKKT240119P00005500 | 2023-01-30 4:54PM EDT | 5.50 | 4.10 | 4.15 | 4.30 | 0.00 | - | 1 | 20 | 151.56% |
| BKKT240119P00008000 | 2023-03-27 2:32PM EDT | 8.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.00% |
| BKKT240119P00010000 | 2023-03-14 12:52PM EDT | 10.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| BKKT240119P00012000 | 2023-01-19 3:40PM EDT | 12.00 | 10.15 | 9.40 | 11.35 | 0.00 | - | 1 | 18 | 98.44% |
| BKKT240119P00015000 | 2022-11-23 1:17PM EDT | 15.00 | 14.19 | 11.00 | 16.00 | 0.00 | - | 4 | 23 | 155.86% |
| BKKT240119P00017000 | 2022-08-01 3:30PM EDT | 17.00 | 14.35 | 13.45 | 15.85 | 0.00 | - | 1 | 23 | 228.91% |
| BKKT240119P00020000 | 2023-01-30 12:24PM EDT | 20.00 | 18.35 | 16.20 | 20.80 | 0.00 | - | 2 | 4 | 167.97% |
| BKKT240119P00022500 | 2022-07-05 1:38PM EDT | 22.50 | 20.47 | 18.55 | 21.85 | 0.00 | - | 1 | 27 | 330.86% |
| BKKT240119P00025000 | 2022-08-18 12:22PM EDT | 25.00 | 22.03 | 20.00 | 24.80 | 0.00 | - | 1 | 43 | 465.63% |
| BKKT240119P00030000 | 2022-05-12 2:12PM EDT | 30.00 | 28.00 | 26.65 | 28.95 | 0.00 | - | 13 | 46 | 269.92% |
| BKKT240119P00035000 | 2022-06-30 2:50PM EDT | 35.00 | 33.20 | 30.00 | 34.70 | 0.00 | - | 1 | 2 | 437.89% |
| BKKT240119P00040000 | 2022-06-01 2:23PM EDT | 40.00 | 38.00 | 36.10 | 39.70 | 0.00 | - | 1 | 61 | 442.97% |
| BKKT240119P00045000 | 2022-07-05 10:32AM EDT | 45.00 | 43.45 | 0.00 | 43.00 | 0.00 | - | 1 | 2 | 0.00% |
| BKKT240119P00050000 | 2021-11-04 12:18PM EDT | 50.00 | 38.00 | 39.00 | 43.50 | 0.00 | - | - | 6 | 0.00% |
| BKKT240119P00060000 | 2021-12-02 10:55AM EDT | 60.00 | 50.09 | 50.20 | 54.30 | 0.00 | - | 1 | 4 | 0.00% |
| BKKT240119P00065000 | 2021-11-05 10:42AM EDT | 65.00 | 52.20 | 53.50 | 58.00 | 0.00 | - | 2 | 1 | 0.00% |
| BKKT240119P00070000 | 2023-02-10 4:48PM EDT | 70.00 | 68.20 | 66.50 | 71.40 | 0.00 | - | 1 | 0 | 303.13% |
| BKKT240119P00075000 | 2023-03-28 11:29AM EDT | 75.00 | 73.39 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
