Singapore markets closed

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.32+1.62 (+3.07%)
At close: 04:00PM EDT
54.90 +0.58 (+1.07%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BPOP230421C000450002022-12-20 3:26PM EDT45.0019.7021.4024.000.00--6340.28%
BPOP230421C000500002023-03-15 10:18AM EDT50.005.305.208.200.00--7674.22%
BPOP230421C000550002023-03-22 10:52AM EDT55.003.301.554.000.00-5952.37%
BPOP230421C000600002023-03-24 3:58PM EDT60.001.100.151.75-0.10-8.33%12063.97%
BPOP230421C000650002023-03-20 10:10AM EDT65.000.700.050.750.00-2017551.76%
BPOP230421C000700002023-01-24 4:13PM EDT70.002.751.604.600.00-153131.98%
BPOP230421C000750002023-03-14 9:55AM EDT75.004.800.004.800.00-642134.52%
BPOP230421C000800002023-02-22 4:59PM EDT80.000.400.000.550.00-57883.79%
BPOP230421C000850002023-03-13 11:50AM EDT85.000.200.004.800.00-16162.45%
BPOP230421C000900002023-03-21 1:06PM EDT90.000.050.000.050.00-21073.44%
BPOP230421C000950002022-11-10 1:18PM EDT95.000.400.200.800.00-12124.71%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BPOP230421P000350002023-03-20 2:18PM EDT35.001.750.001.200.00-27121.00%
BPOP230421P000400002023-03-24 2:40PM EDT40.000.600.001.00-0.05-7.69%2986.72%
BPOP230421P000450002023-03-24 9:51AM EDT45.001.400.251.45-0.60-30.00%63771.53%
BPOP230421P000500002023-03-23 2:48PM EDT50.002.251.353.600.00-404276.05%
BPOP230421P000550002023-03-21 11:46AM EDT55.003.702.254.500.00-1751.03%
BPOP230421P000600002023-03-10 10:46AM EDT60.003.835.008.200.00-12278.22%
BPOP230421P000650002023-03-13 10:26AM EDT65.0010.989.0012.300.00-624983.01%
BPOP230421P000700002023-03-15 9:42AM EDT70.0021.0013.5017.600.00-238107.76%
BPOP230421P000750002022-12-02 11:27AM EDT75.007.307.8010.900.00-160.00%
BPOP230421P000800002022-08-26 3:09PM EDT80.007.409.5011.100.00-39390.00%