WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM191220C000150002019-11-07 1:15PM EST15.0011.1012.0512.600.00-500.00%
WPM191220C000175002019-11-01 2:07PM EST17.5010.209.5510.000.00-500.00%
WPM191220C000200002019-12-02 2:03PM EST20.007.950.000.000.00-300.00%
WPM191220C000210002019-11-04 11:49AM EST21.006.076.206.450.00-2500.00%
WPM191220C000225002019-12-10 11:59AM EST22.505.500.000.000.00-300.00%
WPM191220C000240002019-12-13 2:09PM EST24.004.200.000.000.00-100.00%
WPM191220C000250002019-12-13 2:48PM EST25.003.190.000.000.00-54100.00%
WPM191220C000255002019-12-13 3:52PM EST25.502.760.000.000.00-75000.00%
WPM191220C000260002019-12-13 3:43PM EST26.002.250.000.000.00-800.00%
WPM191220C000265002019-12-13 11:46AM EST26.501.570.000.000.00-300.00%
WPM191220C000270002019-12-13 12:18PM EST27.001.140.000.000.00-3500.00%
WPM191220C000275002019-12-13 3:43PM EST27.500.880.000.000.00-3600.00%
WPM191220C000280002019-12-13 3:59PM EST28.000.530.000.000.00-44200.00%
WPM191220C000285002019-12-13 3:56PM EST28.500.270.000.000.00-1,21503.13%
WPM191220C000290002019-12-13 3:50PM EST29.000.130.000.000.00-15106.25%
WPM191220C000295002019-12-13 9:30AM EST29.500.040.000.000.00-1012.50%
WPM191220C000300002019-12-13 2:48PM EST30.000.030.000.000.00-12012.50%
WPM191220C000305002019-12-03 10:56AM EST30.500.150.000.000.00-6025.00%
WPM191220C000310002019-12-09 1:08PM EST31.000.030.000.000.00-2025.00%
WPM191220C000315002019-11-20 9:38AM EST31.500.140.000.000.00--025.00%
WPM191220C000320002019-12-05 10:09AM EST32.000.020.000.000.00-10025.00%
WPM191220C000330002019-11-22 12:53PM EST33.000.010.000.000.00-12025.00%
WPM191220C000340002019-11-29 10:53AM EST34.000.020.000.000.00-10050.00%
WPM191220C000350002019-11-22 9:54AM EST35.000.030.000.000.00-15050.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM191220P000125002019-10-21 8:30AM EST12.500.020.000.010.00-2028250.00%
WPM191220P000150002019-11-04 11:49AM EST15.000.010.000.030.00-2534225.00%
WPM191220P000175002019-09-30 8:35AM EST17.500.080.020.030.00-200187187.50%
WPM191220P000200002019-12-09 11:51AM EST20.000.010.000.000.00-2050.00%
WPM191220P000210002019-11-07 12:43PM EST21.000.090.000.020.00-122106.25%
WPM191220P000225002019-12-04 12:12PM EST22.500.020.000.000.00-9050.00%
WPM191220P000230002019-11-22 12:51PM EST23.000.030.000.000.00-5050.00%
WPM191220P000240002019-12-10 2:08PM EST24.000.020.000.000.00-2025.00%
WPM191220P000245002019-11-18 1:14PM EST24.500.090.000.000.00--025.00%
WPM191220P000250002019-12-05 10:05AM EST25.000.480.000.000.00-2025.00%
WPM191220P000255002019-12-06 11:53AM EST25.500.080.000.000.00-9025.00%
WPM191220P000260002019-12-11 3:31PM EST26.000.040.000.000.00-15025.00%
WPM191220P000265002019-12-13 1:41PM EST26.500.040.000.000.00-17012.50%
WPM191220P000270002019-12-13 12:15PM EST27.000.070.000.000.00-19012.50%
WPM191220P000275002019-12-13 3:16PM EST27.500.140.000.000.00-10006.25%
WPM191220P000280002019-12-13 3:40PM EST28.000.310.000.000.00-7301.56%
WPM191220P000285002019-12-13 2:00PM EST28.500.590.000.000.00-400.00%
WPM191220P000290002019-12-11 11:25AM EST29.001.290.000.000.00-400.00%
WPM191220P000295002019-12-06 12:22PM EST29.501.940.000.000.00-100.00%
WPM191220P000300002019-12-13 12:45PM EST30.002.000.000.000.00-1700.00%
WPM191220P000310002019-09-24 10:34AM EST31.003.553.804.000.00--40160.84%
WPM191220P000320002019-11-18 3:08PM EST32.004.250.000.000.00-100.00%
WPM191220P000350002019-08-30 2:08PM EST35.006.296.809.650.00-23267.38%