WPM - Wheaton Precious Metals Corp.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM200124C00023500 | 2019-12-16 12:11AM EST | 23.50 | 4.70 | 4.35 | 4.65 | 0.00 | - | - | 0 | 0.00% |
| WPM200124C00025500 | 2020-01-06 12:49PM EST | 25.50 | 4.00 | 2.65 | 2.93 | 0.00 | - | - | 300 | 68.75% |
| WPM200124C00026000 | 2020-01-16 2:25PM EST | 26.00 | 2.13 | 2.14 | 2.33 | +0.07 | +3.40% | 2 | 4 | 66.41% |
| WPM200124C00027000 | 2020-01-17 10:15AM EST | 27.00 | 1.22 | 1.20 | 1.43 | +0.23 | +23.23% | 1 | 12 | 55.86% |
| WPM200124C00027500 | 2020-01-17 10:22AM EST | 27.50 | 0.71 | 0.79 | 0.84 | -0.01 | -1.39% | 10 | 44 | 32.23% |
| WPM200124C00028000 | 2020-01-17 3:57PM EST | 28.00 | 0.50 | 0.44 | 0.48 | +0.07 | +16.28% | 115 | 193 | 30.66% |
| WPM200124C00028500 | 2020-01-17 3:13PM EST | 28.50 | 0.35 | 0.20 | 0.23 | +0.17 | +94.44% | 150 | 289 | 29.69% |
| WPM200124C00029000 | 2020-01-17 3:18PM EST | 29.00 | 0.14 | 0.08 | 0.11 | +0.01 | +7.69% | 139 | 96 | 31.64% |
| WPM200124C00029500 | 2020-01-17 3:57PM EST | 29.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 25 | 204 | 33.59% |
| WPM200124C00030000 | 2020-01-16 10:41AM EST | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 107 | 40.23% |
| WPM200124C00030500 | 2020-01-14 10:36AM EST | 30.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 32 | 58 | 50.78% |
| WPM200124C00031000 | 2020-01-15 9:30AM EST | 31.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 59 | 53.13% |
| WPM200124C00031500 | 2020-01-08 1:34PM EST | 31.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 50.00% |
| WPM200124C00032000 | 2020-01-08 1:33PM EST | 32.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 56.25% |
| WPM200124C00032500 | 2019-12-23 12:33PM EST | 32.50 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 0 | 62.50% |
| WPM200124C00033500 | 2020-01-02 10:39AM EST | 33.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 100 | 60 | 73.44% |
| WPM200124C00035000 | 2019-12-27 1:53PM EST | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 87.50% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM200124P00024000 | 2019-12-20 3:46PM EST | 24.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 71.88% |
| WPM200124P00024500 | 2019-12-19 10:13AM EST | 24.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 2 | 62.50% |
| WPM200124P00025000 | 2019-12-19 10:14AM EST | 25.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 3 | 7 | 54.69% |
| WPM200124P00025500 | 2020-01-09 3:03PM EST | 25.50 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 13 | 50.00% |
| WPM200124P00026000 | 2020-01-17 12:42PM EST | 26.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 39 | 42 | 48.44% |
| WPM200124P00026500 | 2020-01-16 11:06AM EST | 26.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 82 | 41.80% |
| WPM200124P00027000 | 2020-01-17 2:01PM EST | 27.00 | 0.02 | 0.01 | 0.07 | -0.06 | -75.00% | 3 | 85 | 37.50% |
| WPM200124P00027500 | 2020-01-17 3:53PM EST | 27.50 | 0.08 | 0.08 | 0.10 | -0.11 | -57.89% | 121 | 283 | 29.88% |
| WPM200124P00028000 | 2020-01-17 3:53PM EST | 28.00 | 0.20 | 0.22 | 0.25 | -0.20 | -50.00% | 30 | 72 | 29.69% |
| WPM200124P00028500 | 2020-01-17 3:36PM EST | 28.50 | 0.44 | 0.43 | 0.53 | -0.24 | -35.29% | 10 | 26 | 31.45% |
| WPM200124P00029000 | 2020-01-17 3:30PM EST | 29.00 | 0.74 | 0.84 | 0.90 | -0.26 | -26.00% | 76 | 30 | 32.81% |
| WPM200124P00029500 | 2020-01-15 3:57PM EST | 29.50 | 1.41 | 1.18 | 1.37 | 0.00 | - | 3 | 26 | 40.04% |
| WPM200124P00030000 | 2020-01-15 2:43PM EST | 30.00 | 1.98 | 1.60 | 1.89 | 0.00 | - | 10 | 283 | 52.93% |
| WPM200124P00031500 | 2019-12-26 10:56AM EST | 31.50 | 1.74 | 3.10 | 3.50 | 0.00 | - | - | 0 | 55.47% |