WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM200124C000235002019-12-16 12:11AM EST23.504.704.354.650.00--00.00%
WPM200124C000255002020-01-06 12:49PM EST25.504.002.652.930.00--30068.75%
WPM200124C000260002020-01-16 2:25PM EST26.002.132.142.33+0.07+3.40%2466.41%
WPM200124C000270002020-01-17 10:15AM EST27.001.221.201.43+0.23+23.23%11255.86%
WPM200124C000275002020-01-17 10:22AM EST27.500.710.790.84-0.01-1.39%104432.23%
WPM200124C000280002020-01-17 3:57PM EST28.000.500.440.48+0.07+16.28%11519330.66%
WPM200124C000285002020-01-17 3:13PM EST28.500.350.200.23+0.17+94.44%15028929.69%
WPM200124C000290002020-01-17 3:18PM EST29.000.140.080.11+0.01+7.69%1399631.64%
WPM200124C000295002020-01-17 3:57PM EST29.500.040.030.05-0.01-20.00%2520433.59%
WPM200124C000300002020-01-16 10:41AM EST30.000.020.000.040.00-210740.23%
WPM200124C000305002020-01-14 10:36AM EST30.500.030.000.050.00-325850.78%
WPM200124C000310002020-01-15 9:30AM EST31.000.030.000.030.00-55953.13%
WPM200124C000315002020-01-08 1:34PM EST31.500.050.000.020.00-21050.00%
WPM200124C000320002020-01-08 1:33PM EST32.000.040.000.020.00-2456.25%
WPM200124C000325002019-12-23 12:33PM EST32.500.200.000.020.00--062.50%
WPM200124C000335002020-01-02 10:39AM EST33.500.080.000.020.00-1006073.44%
WPM200124C000350002019-12-27 1:53PM EST35.000.040.000.020.00-5587.50%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM200124P000240002019-12-20 3:46PM EST24.000.060.000.020.00-101171.88%
WPM200124P000245002019-12-19 10:13AM EST24.500.060.000.020.00--262.50%
WPM200124P000250002019-12-19 10:14AM EST25.000.100.000.020.00-3754.69%
WPM200124P000255002020-01-09 3:03PM EST25.500.050.010.020.00-11350.00%
WPM200124P000260002020-01-17 12:42PM EST26.000.010.010.03-0.06-85.71%394248.44%
WPM200124P000265002020-01-16 11:06AM EST26.500.040.000.040.00-18241.80%
WPM200124P000270002020-01-17 2:01PM EST27.000.020.010.07-0.06-75.00%38537.50%
WPM200124P000275002020-01-17 3:53PM EST27.500.080.080.10-0.11-57.89%12128329.88%
WPM200124P000280002020-01-17 3:53PM EST28.000.200.220.25-0.20-50.00%307229.69%
WPM200124P000285002020-01-17 3:36PM EST28.500.440.430.53-0.24-35.29%102631.45%
WPM200124P000290002020-01-17 3:30PM EST29.000.740.840.90-0.26-26.00%763032.81%
WPM200124P000295002020-01-15 3:57PM EST29.501.411.181.370.00-32640.04%
WPM200124P000300002020-01-15 2:43PM EST30.001.981.601.890.00-1028352.93%
WPM200124P000315002019-12-26 10:56AM EST31.501.743.103.500.00--055.47%