WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM190823C000220002019-07-23 3:32PM EDT22.005.074.304.700.00-20065.63%
WPM190823C000225002019-08-13 9:30AM EDT22.504.923.954.100.00-202171.88%
WPM190823C000230002019-07-15 2:57PM EDT23.001.683.203.750.00-10106.25%
WPM190823C000235002019-07-26 10:06AM EDT23.503.702.823.150.00-101881.05%
WPM190823C000240002019-08-05 3:03PM EDT24.002.892.282.670.00-13673.44%
WPM190823C000245002019-08-13 3:00PM EDT24.502.101.832.250.00-7911471.88%
WPM190823C000250002019-08-16 3:52PM EDT25.001.481.512.39-0.16-9.76%57078.91%
WPM190823C000255002019-08-16 9:49AM EDT25.501.201.081.20-0.06-4.76%4215843.16%
WPM190823C000260002019-08-16 3:29PM EDT26.000.730.690.79-0.27-27.00%349537.89%
WPM190823C000265002019-08-16 3:53PM EDT26.500.420.420.46-0.23-35.38%3210834.38%
WPM190823C000270002019-08-16 3:57PM EDT27.000.250.230.28-0.17-40.48%19514836.13%
WPM190823C000275002019-08-16 11:30AM EDT27.500.140.120.15-0.12-46.15%1927236.33%
WPM190823C000280002019-08-16 9:59AM EDT28.000.120.060.10-0.03-20.00%101,13040.04%
WPM190823C000285002019-08-16 1:53PM EDT28.500.060.040.08-0.03-33.33%137045.31%
WPM190823C000290002019-08-16 9:56AM EDT29.000.050.020.06-0.01-16.67%17949.22%
WPM190823C000295002019-08-09 1:09PM EDT29.500.280.010.050.00-22553.91%
WPM190823C000300002019-08-16 2:25PM EDT30.000.030.030.05-0.15-83.33%27057.81%
WPM190823C000305002019-08-07 10:19AM EDT30.500.180.000.060.00-1160.16%
WPM190823C000315002019-07-22 12:00AM EDT31.500.120.010.050.00--171.88%
WPM190823C000330002019-07-26 9:30AM EDT33.000.080.000.080.00-101391.41%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM190823P000190002019-07-05 11:02AM EDT19.000.090.000.050.00-11125.00%
WPM190823P000195002019-07-12 3:40PM EDT19.500.070.000.020.00-60103.13%
WPM190823P000210002019-07-11 1:10PM EDT21.000.170.000.060.00--094.53%
WPM190823P000215002019-07-22 9:55AM EDT21.500.040.000.040.00-103381.25%
WPM190823P000220002019-08-12 9:30AM EDT22.000.030.000.060.00-11278.13%
WPM190823P000225002019-07-26 3:11PM EDT22.500.070.000.060.00-6470.31%
WPM190823P000230002019-07-22 12:33PM EDT23.000.090.000.070.00-82364.06%
WPM190823P000235002019-07-22 1:56PM EDT23.500.110.020.100.00-351462.50%
WPM190823P000240002019-08-13 1:20PM EDT24.000.090.020.050.00-127551.56%
WPM190823P000245002019-08-15 11:28AM EDT24.500.080.030.070.00-1013446.88%
WPM190823P000250002019-08-16 1:02PM EDT25.000.100.060.10-0.04-28.57%91,38441.99%
WPM190823P000255002019-08-16 2:25PM EDT25.500.200.120.17-0.05-20.00%111,00439.26%
WPM190823P000260002019-08-16 3:58PM EDT26.000.290.260.30-0.11-27.50%6719237.89%
WPM190823P000265002019-08-16 3:15PM EDT26.500.540.490.53-0.01-1.82%1824438.67%
WPM190823P000270002019-08-16 3:54PM EDT27.000.820.750.90-0.08-8.89%1114044.73%
WPM190823P000275002019-08-16 3:57PM EDT27.501.101.081.32-0.16-12.70%144550.98%
WPM190823P000280002019-08-16 2:28PM EDT28.001.761.541.77+0.07+4.14%412457.23%
WPM190823P000285002019-08-14 3:20PM EDT28.501.981.892.780.00-17273.63%
WPM190823P000290002019-08-15 12:32PM EDT29.002.502.412.860.00-417059.96%
WPM190823P000295002019-07-31 9:58AM EDT29.502.682.633.350.00-825993.75%
WPM190823P000300002019-07-25 9:47AM EDT30.003.203.453.700.00--2764.06%