WPM - Wheaton Precious Metals Corp.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM191018C00020000 | 2019-10-04 1:34PM EDT | 20.00 | 7.30 | 6.05 | 7.05 | 0.00 | - | 20 | 19 | 181.64% |
| WPM191018C00022500 | 2019-10-11 2:19PM EDT | 22.50 | 3.91 | 3.60 | 4.00 | -1.33 | -25.38% | 4 | 24 | 78.91% |
| WPM191018C00024000 | 2019-10-02 2:37PM EDT | 24.00 | 3.00 | 2.05 | 2.93 | 0.00 | - | 1 | 49 | 78.32% |
| WPM191018C00025000 | 2019-10-11 3:29PM EDT | 25.00 | 1.42 | 1.29 | 1.37 | -0.78 | -35.45% | 12 | 1,030 | 41.99% |
| WPM191018C00025500 | 2019-09-26 3:19PM EDT | 25.50 | 2.39 | 0.85 | 0.96 | 0.00 | - | - | 30 | 38.87% |
| WPM191018C00026000 | 2019-10-11 3:36PM EDT | 26.00 | 0.61 | 0.56 | 0.60 | -0.90 | -59.60% | 21 | 360 | 35.65% |
| WPM191018C00026500 | 2019-10-11 3:58PM EDT | 26.50 | 0.31 | 0.30 | 0.34 | -0.81 | -72.32% | 175 | 143 | 34.28% |
| WPM191018C00027000 | 2019-10-11 1:51PM EDT | 27.00 | 0.28 | 0.15 | 0.20 | -0.41 | -59.42% | 56 | 773 | 36.13% |
| WPM191018C00027500 | 2019-10-11 3:28PM EDT | 27.50 | 0.12 | 0.08 | 0.11 | -0.33 | -73.33% | 195 | 309 | 37.31% |
| WPM191018C00028000 | 2019-10-11 3:32PM EDT | 28.00 | 0.07 | 0.04 | 0.07 | -0.19 | -73.08% | 64 | 1,931 | 40.63% |
| WPM191018C00028500 | 2019-10-10 11:41AM EDT | 28.50 | 0.12 | 0.01 | 0.05 | 0.00 | - | 50 | 599 | 44.53% |
| WPM191018C00029000 | 2019-10-11 3:28PM EDT | 29.00 | 0.03 | 0.00 | 0.04 | -0.07 | -70.00% | 20 | 956 | 48.83% |
| WPM191018C00029500 | 2019-10-09 1:55PM EDT | 29.50 | 0.08 | 0.00 | 0.08 | 0.00 | - | 19 | 192 | 55.47% |
| WPM191018C00030000 | 2019-10-11 3:48PM EDT | 30.00 | 0.02 | 0.02 | 0.07 | -0.03 | -60.00% | 188 | 4,727 | 62.89% |
| WPM191018C00030500 | 2019-09-24 11:27AM EDT | 30.50 | 0.37 | 0.01 | 0.06 | 0.00 | - | - | 13 | 65.63% |
| WPM191018C00031000 | 2019-10-10 1:58PM EDT | 31.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 695 | 64.84% |
| WPM191018C00031500 | 2019-09-25 11:39AM EDT | 31.50 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 6 | 80.47% |
| WPM191018C00032000 | 2019-10-10 2:42PM EDT | 32.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 145 | 85.94% |
| WPM191018C00033000 | 2019-10-08 11:56AM EDT | 33.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 4 | 85 | 92.19% |
| WPM191018C00034000 | 2019-10-08 11:44AM EDT | 34.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 37 | 106.25% |
| WPM191018C00035000 | 2019-10-11 9:32AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 37 | 1,311 | 106.25% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM191018P00015000 | 2019-08-19 12:13AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 175.00% |
| WPM191018P00020000 | 2019-08-12 12:14AM EDT | 20.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 3 | 0 | 125.78% |
| WPM191018P00022000 | 2019-09-30 3:47PM EDT | 22.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2 | 67.19% |
| WPM191018P00022500 | 2019-10-01 9:54AM EDT | 22.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 23 | 59.38% |
| WPM191018P00023500 | 2019-10-11 10:50AM EDT | 23.50 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 45 | 26 | 50.78% |
| WPM191018P00024000 | 2019-09-25 3:03PM EDT | 24.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 66 | 45.31% |
| WPM191018P00024500 | 2019-09-30 12:08PM EDT | 24.50 | 0.23 | 0.02 | 0.06 | 0.00 | - | - | 50 | 40.82% |
| WPM191018P00025000 | 2019-10-09 3:30PM EDT | 25.00 | 0.04 | 0.06 | 0.10 | 0.00 | - | 97 | 1,156 | 37.11% |
| WPM191018P00025500 | 2019-10-11 3:46PM EDT | 25.50 | 0.17 | 0.16 | 0.18 | +0.09 | +112.50% | 91 | 114 | 34.38% |
| WPM191018P00026000 | 2019-10-11 3:52PM EDT | 26.00 | 0.31 | 0.32 | 0.36 | +0.16 | +106.67% | 79 | 288 | 34.96% |
| WPM191018P00026500 | 2019-10-11 3:59PM EDT | 26.50 | 0.58 | 0.57 | 0.63 | +0.24 | +70.59% | 56 | 176 | 35.84% |
| WPM191018P00027000 | 2019-10-11 3:43PM EDT | 27.00 | 0.96 | 0.90 | 0.98 | +0.54 | +128.57% | 44 | 659 | 37.11% |
| WPM191018P00027500 | 2019-10-11 3:42PM EDT | 27.50 | 1.30 | 1.31 | 1.41 | +0.77 | +128.33% | 13 | 116 | 40.82% |
| WPM191018P00028000 | 2019-10-11 2:58PM EDT | 28.00 | 1.69 | 1.70 | 1.88 | +0.73 | +76.04% | 9 | 714 | 46.29% |
| WPM191018P00028500 | 2019-10-11 12:34PM EDT | 28.50 | 1.87 | 1.63 | 2.49 | +0.60 | +47.24% | 1 | 70 | 68.36% |
| WPM191018P00029000 | 2019-10-11 2:58PM EDT | 29.00 | 2.69 | 2.52 | 3.05 | +0.93 | +52.84% | 3 | 621 | 83.98% |
| WPM191018P00029500 | 2019-10-08 1:28PM EDT | 29.50 | 2.24 | 3.05 | 3.50 | 0.00 | - | - | 82 | 86.72% |
| WPM191018P00030000 | 2019-10-08 9:30AM EDT | 30.00 | 2.91 | 3.45 | 4.05 | 0.00 | - | 5 | 415 | 100.78% |
| WPM191018P00031000 | 2019-09-26 3:55PM EDT | 31.00 | 3.55 | 4.40 | 5.05 | 0.00 | - | 2 | 22 | 116.41% |
| WPM191018P00032000 | 2019-10-02 1:49PM EDT | 32.00 | 5.15 | 5.55 | 6.00 | 0.00 | - | 1 | 0 | 62.50% |
| WPM191018P00034000 | 2019-09-16 12:09AM EDT | 34.00 | 5.35 | 5.80 | 9.20 | 0.00 | - | 1 | 0 | 277.34% |
| WPM191018P00035000 | 2019-09-10 3:53PM EDT | 35.00 | 7.10 | 6.70 | 10.50 | 0.00 | - | 5 | 0 | 318.65% |