WPM - Wheaton Precious Metals Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM200320C000175002019-12-10 12:26PM EST17.5010.009.5011.300.00-21489.40%
WPM200320C000200002019-11-26 9:40AM EST20.007.147.558.350.00-1556554.69%
WPM200320C000225002019-12-10 2:35PM EST22.505.205.606.450.00-141656.54%
WPM200320C000250002019-12-05 1:21PM EST25.004.083.603.750.00-235234.91%
WPM200320C000260002019-12-10 11:13AM EST26.002.502.983.050.00-723234.08%
WPM200320C000270002019-12-11 3:40PM EST27.002.342.362.41+0.36+18.18%1461433.06%
WPM200320C000280002019-12-11 3:01PM EST28.001.851.841.88+0.31+20.13%9187732.57%
WPM200320C000290002019-12-10 3:48PM EST29.001.251.401.450.00-5454732.42%
WPM200320C000300002019-12-11 3:45PM EST30.001.061.081.10+0.21+24.71%1259,83232.28%
WPM200320C000310002019-12-11 2:57PM EST31.000.830.800.83+0.17+25.76%2220132.37%
WPM200320C000320002019-12-11 10:30AM EST32.000.530.600.62+0.08+17.78%5028532.50%
WPM200320C000330002019-12-11 12:37PM EST33.000.430.450.47+0.05+13.16%719332.91%
WPM200320C000340002019-12-10 10:46AM EST34.000.280.340.370.00-331,11533.74%
WPM200320C000350002019-12-11 2:25PM EST35.000.240.260.28+0.02+9.09%152,37034.08%
WPM200320C000400002019-12-06 3:51PM EST40.000.100.080.120.00-151,04139.65%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM200320P000150002019-10-22 9:16AM EST15.000.070.000.040.00-51551.56%
WPM200320P000175002019-11-07 1:45PM EST17.500.090.000.000.00-1225.00%
WPM200320P000200002019-11-07 10:49AM EST20.000.250.050.090.00-20025537.89%
WPM200320P000225002019-12-11 2:54PM EST22.500.200.180.23-0.06-23.08%1111133.40%
WPM200320P000250002019-12-10 10:57AM EST25.000.740.610.650.00-247331.37%
WPM200320P000260002019-12-06 3:22PM EST26.001.110.900.950.00-920931.01%
WPM200320P000270002019-12-11 2:53PM EST27.001.321.271.32-0.23-14.84%3229530.40%
WPM200320P000280002019-12-11 11:44AM EST28.001.871.751.81+0.11+6.25%533330.37%
WPM200320P000290002019-12-11 2:00PM EST29.002.552.312.39+0.18+7.59%48430.35%
WPM200320P000300002019-12-11 2:54PM EST30.003.062.973.05-0.24-7.27%226930.32%
WPM200320P000310002019-09-04 2:13PM EST31.003.284.955.750.00--158.77%
WPM200320P000320002019-12-06 9:31AM EST32.004.894.454.600.00-44330.71%
WPM200320P000330002019-10-06 11:07PM EST33.006.557.007.150.00--063.82%
WPM200320P000350002019-10-15 12:06PM EST35.0010.037.208.500.00-452061.43%
WPM200320P000400002019-12-03 10:22AM EST40.0012.0011.5013.300.00-102174.00%