Singapore markets closed

Bakkt Holdings, Inc. (BKKT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.2200-0.1800 (-7.50%)
At close: 04:00PM EDT
2.3200 +0.10 (+4.50%)
Pre-market: 06:26AM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKKT220527C000010002022-05-24 1:26PM EDT1.001.260.000.000.00-230.00%
BKKT220527C000015002022-05-17 11:47AM EDT1.501.290.000.000.00-200.00%
BKKT220527C000020002022-05-24 3:19PM EDT2.000.260.000.000.00-781160.00%
BKKT220527C000025002022-05-24 3:55PM EDT2.500.040.000.000.00-52783950.00%
BKKT220527C000030002022-05-24 3:52PM EDT3.000.010.000.000.00-791,09450.00%
BKKT220527C000035002022-05-23 1:50PM EDT3.500.010.000.000.00-111050.00%
BKKT220527C000040002022-05-20 1:03PM EDT4.000.010.000.000.00-630550.00%
BKKT220527C000045002022-05-24 12:22PM EDT4.500.020.000.000.00-1050.00%
BKKT220527C000050002022-05-23 9:58AM EDT5.000.030.000.000.00-19850.00%
BKKT220527C000055002022-05-17 10:03AM EDT5.500.010.000.000.00-85750.00%
BKKT220527C000060002022-05-16 2:56PM EDT6.000.010.000.000.00-115950.00%
BKKT220527C000065002022-05-16 3:00PM EDT6.500.030.000.000.00-32950.00%
BKKT220527C000070002022-05-16 9:30AM EDT7.000.050.000.000.00-19050.00%
BKKT220527C000075002022-05-17 10:05AM EDT7.500.010.000.000.00-4050.00%
BKKT220527C000080002022-05-19 12:02PM EDT8.000.010.000.000.00-14450.00%
BKKT220527C000085002022-05-16 10:24AM EDT8.500.010.000.000.00-5050.00%
BKKT220527C000090002022-04-26 12:41PM EDT9.000.210.000.000.00-1250.00%
BKKT220527C000100002022-05-16 1:08PM EDT10.000.010.000.000.00-63350.00%
BKKT220527C000110002022-05-19 10:34AM EDT11.000.010.000.000.00-12250.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BKKT220527P000010002022-05-20 9:31AM EDT1.000.010.000.000.00-202050.00%
BKKT220527P000015002022-05-16 11:06AM EDT1.500.020.000.000.00--050.00%
BKKT220527P000020002022-05-24 3:58PM EDT2.000.030.000.000.00-9442350.00%
BKKT220527P000025002022-05-24 2:18PM EDT2.500.320.000.000.00-903920.00%
BKKT220527P000030002022-05-23 1:27PM EDT3.000.610.000.000.00-6850.00%
BKKT220527P000035002022-05-20 1:29PM EDT3.501.100.000.000.00-11670.00%
BKKT220527P000040002022-05-23 2:42PM EDT4.001.650.000.000.00-2470.00%
BKKT220527P000045002022-05-24 10:07AM EDT4.502.690.000.000.00-1290.00%
BKKT220527P000050002022-05-24 1:43PM EDT5.002.690.000.000.00-100.00%
BKKT220527P000055002022-05-06 3:24PM EDT5.502.140.000.000.00-100.00%
BKKT220527P000060002022-05-20 12:22PM EDT6.003.500.000.000.00-20240.00%
BKKT220527P000065002022-05-24 1:43PM EDT6.504.200.000.000.00-42260.00%
BKKT220527P000070002022-05-13 3:35PM EDT7.004.000.000.000.00-130.00%
BKKT220527P000100002022-04-25 2:55PM EDT10.005.920.000.000.00-10110.00%