U.S. Markets close in 3 hrs 40 mins

Popular, Inc. (BPOP)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.34+0.27 (+0.69%)
As of 12:19PM EDT. Market open.
People also watch
FBPOFGSNVCBSHBOKF
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BPOP170721C000380002017-06-21 9:52AM EDT38.001.641.581.840.00-555525.15%
BPOP170721C000390002017-06-02 11:55PM EDT39.000.790.600.840.00-101015.72%
BPOP170721C000400002017-06-26 11:44AM EDT40.000.930.731.040.2027.40%11331.84%
BPOP170721C000410002017-06-26 11:44AM EDT41.000.560.400.670.1227.27%1231.35%
BPOP170721C000420002017-06-19 9:44AM EDT42.000.340.270.47-0.03-8.11%101032.81%
BPOP170721C000450002017-06-02 11:55PM EDT45.000.700.000.390.00-3011447.27%
BPOP170721C000470002017-06-02 11:55PM EDT47.000.520.000.380.00-101056.54%
BPOP170721C000490002017-06-02 11:55PM EDT49.001.510.000.390.00-4455.27%
BPOP170721C000500002017-06-02 11:55PM EDT50.000.140.000.400.00-1659.38%
BPOP170721C000550002016-12-03 12:55AM EDT55.000.600.102.370.00-11123.78%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BPOP170721P000230002017-06-02 11:55PM EDT23.000.640.000.410.00-2020122.46%
BPOP170721P000250002017-06-02 11:55PM EDT25.000.610.000.390.00-11105.08%
BPOP170721P000340002017-06-09 11:48PM EDT34.000.390.130.340.00-1150.05%
BPOP170721P000350002017-06-02 11:55PM EDT35.000.400.590.820.00-202056.64%
BPOP170721P000360002017-06-09 10:12AM EDT36.000.460.290.52-0.01-2.13%34842.19%
BPOP170721P000380002017-06-22 10:16AM EDT38.000.730.590.81-0.22-23.16%363633.50%
BPOP170721P000390002017-06-21 10:09AM EDT39.001.180.981.250.00-11733.89%
BPOP170721P000400002017-06-09 11:48PM EDT40.001.981.371.590.00-3029.20%
BPOP170721P000420002017-06-02 11:55PM EDT42.002.924.605.350.00-2280.66%
BPOP170721P000450002017-06-02 11:55PM EDT45.002.807.408.150.00-204597.85%
BPOP170721P000480002017-06-02 11:55PM EDT48.006.208.9013.250.00-44124.32%