Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,690.38 +227.56 (+0.83%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Popular, Inc. (BPOP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPOP230421C00045000 | 2022-12-20 3:26PM EDT | 45.00 | 19.70 | 21.40 | 24.00 | 0.00 | - | - | 6 | 340.28% |
| BPOP230421C00050000 | 2023-03-15 10:18AM EDT | 50.00 | 5.30 | 5.20 | 8.20 | 0.00 | - | - | 76 | 74.22% |
| BPOP230421C00055000 | 2023-03-22 10:52AM EDT | 55.00 | 3.30 | 1.55 | 4.00 | 0.00 | - | 5 | 9 | 52.37% |
| BPOP230421C00060000 | 2023-03-24 3:58PM EDT | 60.00 | 1.10 | 0.15 | 1.75 | -0.10 | -8.33% | 1 | 20 | 63.97% |
| BPOP230421C00065000 | 2023-03-20 10:10AM EDT | 65.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 20 | 175 | 51.76% |
| BPOP230421C00070000 | 2023-01-24 4:13PM EDT | 70.00 | 2.75 | 1.60 | 4.60 | 0.00 | - | 1 | 53 | 131.98% |
| BPOP230421C00075000 | 2023-03-14 9:55AM EDT | 75.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 6 | 42 | 134.52% |
| BPOP230421C00080000 | 2023-02-22 4:59PM EDT | 80.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 5 | 78 | 83.79% |
| BPOP230421C00085000 | 2023-03-13 11:50AM EDT | 85.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 162.45% |
| BPOP230421C00090000 | 2023-03-21 1:06PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 73.44% |
| BPOP230421C00095000 | 2022-11-10 1:18PM EDT | 95.00 | 0.40 | 0.20 | 0.80 | 0.00 | - | 1 | 2 | 124.71% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BPOP230421P00035000 | 2023-03-20 2:18PM EDT | 35.00 | 1.75 | 0.00 | 1.20 | 0.00 | - | 2 | 7 | 121.00% |
| BPOP230421P00040000 | 2023-03-24 2:40PM EDT | 40.00 | 0.60 | 0.00 | 1.00 | -0.05 | -7.69% | 2 | 9 | 86.72% |
| BPOP230421P00045000 | 2023-03-24 9:51AM EDT | 45.00 | 1.40 | 0.25 | 1.45 | -0.60 | -30.00% | 6 | 37 | 71.53% |
| BPOP230421P00050000 | 2023-03-23 2:48PM EDT | 50.00 | 2.25 | 1.35 | 3.60 | 0.00 | - | 40 | 42 | 76.05% |
| BPOP230421P00055000 | 2023-03-21 11:46AM EDT | 55.00 | 3.70 | 2.25 | 4.50 | 0.00 | - | 1 | 7 | 51.03% |
| BPOP230421P00060000 | 2023-03-10 10:46AM EDT | 60.00 | 3.83 | 5.00 | 8.20 | 0.00 | - | 1 | 22 | 78.22% |
| BPOP230421P00065000 | 2023-03-13 10:26AM EDT | 65.00 | 10.98 | 9.00 | 12.30 | 0.00 | - | 6 | 249 | 83.01% |
| BPOP230421P00070000 | 2023-03-15 9:42AM EDT | 70.00 | 21.00 | 13.50 | 17.60 | 0.00 | - | 2 | 38 | 107.76% |
| BPOP230421P00075000 | 2022-12-02 11:27AM EDT | 75.00 | 7.30 | 7.80 | 10.90 | 0.00 | - | 1 | 6 | 0.00% |
| BPOP230421P00080000 | 2022-08-26 3:09PM EDT | 80.00 | 7.40 | 9.50 | 11.10 | 0.00 | - | 39 | 39 | 0.00% |
© 2023 Yahoo. All rights reserved.
