WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM191018C000200002019-10-04 1:34PM EDT20.007.306.057.050.00-2019181.64%
WPM191018C000225002019-10-11 2:19PM EDT22.503.913.604.00-1.33-25.38%42478.91%
WPM191018C000240002019-10-02 2:37PM EDT24.003.002.052.930.00-14978.32%
WPM191018C000250002019-10-11 3:29PM EDT25.001.421.291.37-0.78-35.45%121,03041.99%
WPM191018C000255002019-09-26 3:19PM EDT25.502.390.850.960.00--3038.87%
WPM191018C000260002019-10-11 3:36PM EDT26.000.610.560.60-0.90-59.60%2136035.65%
WPM191018C000265002019-10-11 3:58PM EDT26.500.310.300.34-0.81-72.32%17514334.28%
WPM191018C000270002019-10-11 1:51PM EDT27.000.280.150.20-0.41-59.42%5677336.13%
WPM191018C000275002019-10-11 3:28PM EDT27.500.120.080.11-0.33-73.33%19530937.31%
WPM191018C000280002019-10-11 3:32PM EDT28.000.070.040.07-0.19-73.08%641,93140.63%
WPM191018C000285002019-10-10 11:41AM EDT28.500.120.010.050.00-5059944.53%
WPM191018C000290002019-10-11 3:28PM EDT29.000.030.000.04-0.07-70.00%2095648.83%
WPM191018C000295002019-10-09 1:55PM EDT29.500.080.000.080.00-1919255.47%
WPM191018C000300002019-10-11 3:48PM EDT30.000.020.020.07-0.03-60.00%1884,72762.89%
WPM191018C000305002019-09-24 11:27AM EDT30.500.370.010.060.00--1365.63%
WPM191018C000310002019-10-10 1:58PM EDT31.000.030.000.040.00-369564.84%
WPM191018C000315002019-09-25 11:39AM EDT31.500.110.000.090.00--680.47%
WPM191018C000320002019-10-10 2:42PM EDT32.000.020.000.090.00-214585.94%
WPM191018C000330002019-10-08 11:56AM EDT33.000.020.010.060.00-48592.19%
WPM191018C000340002019-10-08 11:44AM EDT34.000.030.000.090.00-137106.25%
WPM191018C000350002019-10-11 9:32AM EDT35.000.020.000.05+0.01+100.00%371,311106.25%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM191018P000150002019-08-19 12:13AM EDT15.000.020.000.020.00-33175.00%
WPM191018P000200002019-08-12 12:14AM EDT20.000.120.020.120.00-30125.78%
WPM191018P000220002019-09-30 3:47PM EDT22.000.040.000.030.00--267.19%
WPM191018P000225002019-10-01 9:54AM EDT22.500.060.000.030.00-62359.38%
WPM191018P000235002019-10-11 10:50AM EDT23.500.020.000.03-0.06-75.00%452650.78%
WPM191018P000240002019-09-25 3:03PM EDT24.000.030.000.040.00-106645.31%
WPM191018P000245002019-09-30 12:08PM EDT24.500.230.020.060.00--5040.82%
WPM191018P000250002019-10-09 3:30PM EDT25.000.040.060.100.00-971,15637.11%
WPM191018P000255002019-10-11 3:46PM EDT25.500.170.160.18+0.09+112.50%9111434.38%
WPM191018P000260002019-10-11 3:52PM EDT26.000.310.320.36+0.16+106.67%7928834.96%
WPM191018P000265002019-10-11 3:59PM EDT26.500.580.570.63+0.24+70.59%5617635.84%
WPM191018P000270002019-10-11 3:43PM EDT27.000.960.900.98+0.54+128.57%4465937.11%
WPM191018P000275002019-10-11 3:42PM EDT27.501.301.311.41+0.77+128.33%1311640.82%
WPM191018P000280002019-10-11 2:58PM EDT28.001.691.701.88+0.73+76.04%971446.29%
WPM191018P000285002019-10-11 12:34PM EDT28.501.871.632.49+0.60+47.24%17068.36%
WPM191018P000290002019-10-11 2:58PM EDT29.002.692.523.05+0.93+52.84%362183.98%
WPM191018P000295002019-10-08 1:28PM EDT29.502.243.053.500.00--8286.72%
WPM191018P000300002019-10-08 9:30AM EDT30.002.913.454.050.00-5415100.78%
WPM191018P000310002019-09-26 3:55PM EDT31.003.554.405.050.00-222116.41%
WPM191018P000320002019-10-02 1:49PM EDT32.005.155.556.000.00-1062.50%
WPM191018P000340002019-09-16 12:09AM EDT34.005.355.809.200.00-10277.34%
WPM191018P000350002019-09-10 3:53PM EDT35.007.106.7010.500.00-50318.65%