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 EST15.0011.1012.0512.600.00-50149.22%
WPM191220C000175002019-11-01 2:07PM EST17.5010.209.5510.000.00-5084.38%
WPM191220C000200002019-12-02 2:03PM EST20.007.957.157.450.00-3976.56%
WPM191220C000210002019-11-04 11:49AM EST21.006.076.206.450.00-25073.05%
WPM191220C000225002019-12-05 2:30PM EST22.505.754.705.000.00-15361.13%
WPM191220C000240002019-11-27 11:44AM EST24.003.203.253.55-0.07-2.14%1750.20%
WPM191220C000250002019-12-06 3:22PM EST25.002.422.292.40-0.78-24.38%281,67737.89%
WPM191220C000255002019-12-06 11:53AM EST25.502.201.861.90-0.58-20.86%2502,01331.74%
WPM191220C000260002019-12-06 12:37PM EST26.001.761.431.48-0.64-26.67%5766230.66%
WPM191220C000265002019-12-06 2:41PM EST26.501.231.051.12-0.63-33.87%11630.57%
WPM191220C000270002019-12-06 3:59PM EST27.000.760.730.77-0.70-47.95%8680828.52%
WPM191220C000275002019-12-06 3:41PM EST27.500.510.480.51-0.57-52.78%3820127.93%
WPM191220C000280002019-12-06 3:45PM EST28.000.330.300.34-0.41-55.41%3822,88528.61%
WPM191220C000285002019-12-06 3:59PM EST28.500.200.180.21-0.40-66.67%8624328.71%
WPM191220C000290002019-12-06 1:40PM EST29.000.160.110.14-0.26-61.90%71,15730.08%
WPM191220C000295002019-12-06 2:49PM EST29.500.080.060.09-0.19-70.37%1335831.06%
WPM191220C000300002019-12-05 3:52PM EST30.000.080.050.06-0.05-38.46%1365,75832.23%
WPM191220C000305002019-12-03 10:56AM EST30.500.150.020.040.00-63133.40%
WPM191220C000310002019-12-06 3:31PM EST31.000.030.010.03-0.04-57.14%1034335.16%
WPM191220C000315002019-11-20 9:38AM EST31.500.140.000.030.00--1238.67%
WPM191220C000320002019-12-05 10:09AM EST32.000.020.000.030.00-1016642.19%
WPM191220C000330002019-11-22 12:53PM EST33.000.010.000.030.00-121,14448.44%
WPM191220C000340002019-11-29 10:53AM EST34.000.020.000.020.00-1011851.56%
WPM191220C000350002019-11-22 9:54AM EST35.000.030.000.020.00-1536951.56%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM191220P000125002019-10-21 8:30AM EST12.500.020.000.010.00-2028140.63%
WPM191220P000150002019-11-04 11:49AM EST15.000.010.000.030.00-2534125.00%
WPM191220P000175002019-09-30 8:35AM EST17.500.080.020.030.00-200187101.56%
WPM191220P000200002019-11-27 12:39PM EST20.000.010.000.020.00-173865.63%
WPM191220P000210002019-11-07 12:43PM EST21.000.090.000.020.00-12256.25%
WPM191220P000225002019-12-04 12:12PM EST22.500.020.000.000.00-933325.00%
WPM191220P000230002019-11-22 12:51PM EST23.000.030.000.000.00-5525.00%
WPM191220P000240002019-12-02 3:13PM EST24.000.030.000.000.00-410912.50%
WPM191220P000245002019-11-18 1:14PM EST24.500.090.020.400.00--551.17%
WPM191220P000250002019-12-04 3:46PM EST25.000.480.040.07+0.44+1,100.00%21,06431.84%
WPM191220P000255002019-12-06 11:53AM EST25.500.080.080.10-0.10-55.56%910029.10%
WPM191220P000260002019-12-05 2:53PM EST26.000.060.150.180.00-12,64728.71%
WPM191220P000265002019-12-06 3:05PM EST26.500.250.270.29+0.04+19.05%1313527.54%
WPM191220P000270002019-12-06 3:22PM EST27.000.440.450.47+0.25+131.58%4572927.15%
WPM191220P000275002019-12-06 3:22PM EST27.500.690.690.72+0.33+91.67%12618527.05%
WPM191220P000280002019-12-06 3:48PM EST28.001.011.011.04+0.44+77.19%467,63627.15%
WPM191220P000285002019-12-05 9:45AM EST28.500.811.371.420.00-135127.54%
WPM191220P000290002019-12-05 9:45AM EST29.001.181.731.900.00-1112332.23%
WPM191220P000300002019-11-26 2:35PM EST30.002.542.632.84-0.36-12.41%27384137.70%
WPM191220P000310002019-09-24 10:34AM EST31.003.553.804.000.00--4052.34%
WPM191220P000320002019-11-18 3:08PM EST32.004.254.604.800.00-1249.61%
WPM191220P000350002019-08-30 2:08PM EST35.006.296.809.650.00-23113.09%