Canada markets closed

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.88+2.51 (+3.29%)
At close: 04:00PM EDT
78.88 0.00 (0.00%)
After hours: 05:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BPOP220715C000550002022-01-20 10:43AM EDT55.0038.3033.3037.500.00--1355.57%
BPOP220715C000650002022-05-10 11:47AM EDT65.0013.500.000.000.00--00.00%
BPOP220715C000700002021-12-15 10:32AM EDT70.0011.7027.1030.400.00-11356.45%
BPOP220715C000750002022-06-15 12:06PM EDT75.006.204.905.400.00-149342.87%
BPOP220715C000800002022-06-24 12:02PM EDT80.002.201.702.15+0.85+62.96%1537036.04%
BPOP220715C000850002022-06-23 1:50PM EDT85.000.360.101.450.00-1360448.93%
BPOP220715C000900002022-06-23 1:51PM EDT90.000.050.004.200.00-305777.81%
BPOP220715C000950002022-06-23 1:51PM EDT95.000.150.104.800.00-3029299.99%
BPOP220715C001000002022-04-20 10:45AM EDT100.000.760.000.500.00-313160.84%
BPOP220715C001050002022-04-13 9:31AM EDT105.000.500.002.650.00-14104.54%
BPOP220715C001100002022-04-07 10:20AM EDT110.000.700.004.800.00-142138.99%
BPOP220715C001150002022-04-07 10:21AM EDT115.000.500.004.800.00-22150.15%
BPOP220715C001250002022-02-01 10:31AM EDT125.000.450.000.000.00--150.00%
BPOP220715C001300002022-06-13 2:27PM EDT130.000.050.002.350.00-10148.49%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BPOP220715P000400002022-04-19 12:05PM EDT40.000.300.004.800.00--6267.09%
BPOP220715P000600002022-05-26 10:07AM EDT60.000.600.050.400.00-1170.22%
BPOP220715P000650002022-06-13 11:02AM EDT65.000.960.300.550.00-11561.47%
BPOP220715P000700002022-06-17 12:26PM EDT70.001.150.304.300.00-16281.74%
BPOP220715P000750002022-06-24 11:02AM EDT75.001.100.951.35-1.05-48.84%29440.16%
BPOP220715P000800002022-06-22 2:48PM EDT80.003.502.703.300.00-133836.45%
BPOP220715P000850002022-06-15 12:55PM EDT85.006.404.908.100.00-1029357.28%
BPOP220715P000900002022-06-23 12:18PM EDT90.0012.509.2012.300.00-2315061.47%
BPOP220715P000950002022-06-14 3:37PM EDT95.0016.4014.3018.300.00-215395.31%