WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM200117C000125002019-11-22 10:17AM EST12.5016.000.000.000.00-1650.00%
WPM200117C000150002019-12-12 1:23PM EST15.0012.850.000.000.00-107030.00%
WPM200117C000175002019-12-12 2:23PM EST17.5010.270.000.000.00-55940.00%
WPM200117C000200002019-12-11 2:50PM EST20.007.850.000.000.00-96920.00%
WPM200117C000225002019-12-12 3:20PM EST22.505.210.000.000.00-154,6590.00%
WPM200117C000240002019-12-09 3:08PM EST24.003.330.000.000.00-10680.00%
WPM200117C000250002019-12-12 3:55PM EST25.002.840.000.000.00-155,1230.00%
WPM200117C000260002019-12-11 3:31PM EST26.002.050.000.000.00-304610.00%
WPM200117C000270002019-12-12 1:40PM EST27.001.310.000.000.00-1268650.00%
WPM200117C000280002019-12-12 3:56PM EST28.000.820.000.000.00-2828,8641.56%
WPM200117C000290002019-12-12 3:31PM EST29.000.470.000.000.00-491,0243.13%
WPM200117C000300002019-12-12 2:22PM EST30.000.290.000.000.00-447,6926.25%
WPM200117C000310002019-12-12 11:49AM EST31.000.140.000.000.00-3033812.50%
WPM200117C000320002019-12-06 1:16PM EST32.000.090.000.000.00-132712.50%
WPM200117C000330002019-12-03 9:38AM EST33.000.150.000.000.00-118412.50%
WPM200117C000340002019-12-09 2:31PM EST34.000.040.000.000.00-53012.50%
WPM200117C000350002019-12-12 2:23PM EST35.000.040.000.000.00-53,19525.00%
WPM200117C000400002019-12-10 2:34PM EST40.000.010.000.000.00-3633125.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM200117P000125002019-11-18 3:53PM EST12.500.010.000.000.00-41,65550.00%
WPM200117P000150002019-11-11 1:44PM EST15.000.030.000.000.00-21,99850.00%
WPM200117P000175002019-11-25 1:49PM EST17.500.010.000.000.00-732,25625.00%
WPM200117P000200002019-12-12 11:33AM EST20.000.020.000.000.00-13,09425.00%
WPM200117P000210002019-11-19 10:58AM EST21.000.040.000.000.00--125.00%
WPM200117P000225002019-12-11 2:38PM EST22.500.030.000.000.00-123,03512.50%
WPM200117P000240002019-12-11 11:03AM EST24.000.070.000.000.00-11712.50%
WPM200117P000250002019-12-12 12:46PM EST25.000.160.000.000.00-153,0596.25%
WPM200117P000260002019-12-12 1:30PM EST26.000.280.000.000.00-208,6176.25%
WPM200117P000270002019-12-12 10:41AM EST27.000.660.000.000.00-125413.13%
WPM200117P000280002019-12-11 2:53PM EST28.001.020.000.000.00-265240.00%
WPM200117P000290002019-12-11 2:52PM EST29.001.660.000.000.00-302520.00%
WPM200117P000300002019-12-11 3:38PM EST30.002.160.000.000.00-53,7350.00%
WPM200117P000310002019-12-03 10:05AM EST31.003.100.000.000.00-11250.00%
WPM200117P000320002019-10-15 12:37PM EST32.006.965.205.300.00--067.97%
WPM200117P000330002019-11-18 12:05AM EST33.005.950.000.000.00--10.00%
WPM200117P000340002019-10-24 12:32PM EST34.007.206.156.850.00-111066.11%
WPM200117P000350002019-10-24 12:30PM EST35.008.157.507.850.00-156063.48%
WPM200117P000400002019-10-02 11:44AM EST40.0013.6512.1012.550.00--2578.32%