Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for BPOP (POPULAR INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 BPOP  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

91.84 
 POPULAR INC       CHANGE

-0.73 
 HIGH 93.09   LOW 91.66   DIVIDEND DATE 2017-09-13 
 OPEN 93.09   CLOSE 92.57   DIVIDEND AMOUNT 0.25 
 BID 0.00   ASK 0.00   YIELD 2.61 
 VOLUME 286,205   SPLIT DATE  2004-07-09   DATE/TIME: 2024-05-17 
 OPTION VOLUME 36   IMPLIED VOLATILITY 0.22   HISTORICAL VOL  0.27 
Data used in the screeners below are delayed from April 26, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 BPOP  86.58    BPOP  Jul 19 '24  75.00  13.40  1.82  2.10%    0.37  2
 BPOP  86.58    BPOP  Nov 15 '24  80.00  12.85  6.27  7.24%    0.34  6
 BPOP  86.58    BPOP  May 17 '24  80.00  7.00  0.42  0.49%    0.30  0
 BPOP  86.58    BPOP  Nov 15 '24  85.00  9.04  7.46  8.62%    0.30  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 BPOP  Nov 15 '24  80.00   C  12.85    BPOP  Nov 15 '24  80.00   P  4.40    17.25  6.58
 BPOP  Jul 19 '24  75.00   C  13.40    BPOP  Jul 19 '24  75.00   P  0.70    14.10  11.58
 BPOP  May 17 '24  80.00   C  7.00    BPOP  May 17 '24  80.00   P  0.40    7.40  6.58
 BPOP  May 17 '24  85.00   C  3.20    BPOP  May 17 '24  85.00   P  1.40    4.60  1.58
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BPOP  Jun 21 '24  90.00   P  4.93    BPOP  Jun 21 '24  85.00   P  2.55    2.38  5.00
 BPOP  Jun 21 '24  90.00   P  4.93    BPOP  Jun 21 '24  75.00   P  0.45    4.48  15.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 BPOP  Jul 19 '24  75.00   C  13.40    BPOP  Jul 19 '24  95.00   C  1.30    12.10  20.00
 BPOP  Jul 19 '24  75.00   C  13.40    BPOP  Jul 19 '24  90.00   C  2.70    10.70  15.00
 BPOP  Jul 19 '24  75.00   C  13.40    BPOP  Jul 19 '24  80.00   C  8.25    5.15  5.00
 BPOP  Jul 19 '24  75.00   C  13.40    BPOP  Jul 19 '24  85.00   C  5.30    8.10  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BPOP  May 17 '24  100.00   C  0.25    BPOP  May 17 '24  85.00   C  3.20    -2.95  15.00
 BPOP  May 17 '24  100.00   C  0.25    BPOP  May 17 '24  80.00   C  7.00    -6.75  20.00
 BPOP  Jul 19 '24  85.00   C  5.30    BPOP  Jul 19 '24  80.00   C  8.25    -2.95  5.00
 BPOP  Jul 19 '24  100.00   C  0.70    BPOP  Jul 19 '24  80.00   C  8.25    -7.55  20.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 BPOP  May 17 '24  75.00   P  0.90    BPOP  May 17 '24  85.00   P  1.40    -0.50  10.00
 BPOP  Jun 21 '24  75.00   P  0.45    BPOP  Jun 21 '24  90.00   P  4.93    -4.48  15.00
 BPOP  Jun 21 '24  75.00   P  0.45    BPOP  Jun 21 '24  85.00   P  2.55    -2.10  10.00
 BPOP  May 17 '24  80.00   P  0.40    BPOP  May 17 '24  85.00   P  1.40    -1.00  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BPOP  May 17 '24  80.00   C  7.00    BPOP  Jul 19 '24  80.00   C  8.25    -1.25  2
 BPOP  May 17 '24  95.00   C  0.25    BPOP  Jul 19 '24  95.00   C  1.30    -1.05  2
 BPOP  May 17 '24  95.00   C  0.25    BPOP  Jun 21 '24  95.00   C  0.75    -0.50  1
 BPOP  May 17 '24  80.00   C  7.00    BPOP  Oct 18 '24  80.00   C  10.70    -3.70  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 BPOP  May 17 '24  75.00   P  0.90    BPOP  Jul 19 '24  75.00   P  0.70    0.20  2
 BPOP  May 17 '24  75.00   P  0.90    BPOP  Jun 21 '24  75.00   P  0.45    0.45  1
 BPOP  May 17 '24  75.00   P  0.90    BPOP  Nov 15 '24  75.00   P  2.98    -2.08  6
 BPOP  May 17 '24  80.00   P  0.40    BPOP  Jul 19 '24  80.00   P  1.73    -1.33  2
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.