WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM190621C000100002019-06-07 11:05AM EDT10.0012.6312.6013.20+12.63-20420.31%
WPM190621C000125002019-06-07 11:05AM EDT12.5011.109.8510.55+11.10-10250.00%
WPM190621C000150002019-06-14 2:38PM EDT15.007.707.858.10+0.20+2.67%12206.25%
WPM190621C000175002019-06-12 9:31AM EDT17.505.505.305.650.00-4997156.25%
WPM190621C000190002019-06-05 11:13AM EDT19.003.703.854.150.00-2168.75%
WPM190621C000195002019-06-03 11:40AM EDT19.502.833.403.650.00-202174.22%
WPM190621C000200002019-06-14 3:49PM EDT20.002.922.963.05-0.08-2.67%372,04156.25%
WPM190621C000205002019-06-12 2:10PM EDT20.502.612.402.620.00-137950.00%
WPM190621C000210002019-06-14 9:37AM EDT21.002.151.972.05+0.29+15.59%125552.34%
WPM190621C000215002019-06-14 1:38PM EDT21.501.251.491.56-0.30-19.35%319343.75%
WPM190621C000220002019-06-14 9:57AM EDT22.001.341.041.10+0.32+31.37%1011838.09%
WPM190621C000225002019-06-14 3:54PM EDT22.500.650.650.70-0.05-7.14%1023,56435.16%
WPM190621C000230002019-06-14 3:57PM EDT23.000.360.340.39-0.04-10.00%14936233.59%
WPM190621C000235002019-06-13 2:22PM EDT23.500.220.160.200.00-16925433.99%
WPM190621C000240002019-06-14 3:32PM EDT24.000.070.060.10-0.02-22.22%11220735.55%
WPM190621C000245002019-06-07 9:30AM EDT24.500.110.020.050.00-24037.50%
WPM190621C000250002019-06-14 10:40AM EDT25.000.030.010.040.00-1054,65343.75%
WPM190621C000255002019-06-11 11:20AM EDT25.500.030.020.040.00-24251.56%
WPM190621C000260002019-06-04 1:52PM EDT26.000.030.010.040.00-3653.91%
WPM190621C000270002019-06-04 10:12AM EDT27.000.030.000.030.00--660.94%
WPM190621C000300002019-06-14 11:30AM EDT30.000.010.000.010.00-2052681.25%
WPM190621C000350002019-06-07 11:05AM EDT35.000.020.000.020.00-20443131.25%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM190621P000075002019-02-13 1:24PM EDT7.500.030.000.020.00-01343.75%
WPM190621P000100002019-02-13 1:24PM EDT10.000.070.000.020.00-04262.50%
WPM190621P000125002019-02-19 12:13PM EDT12.500.030.000.020.00-200216193.75%
WPM190621P000150002019-06-07 11:06AM EDT15.000.030.000.02+0.03-1306140.63%
WPM190621P000175002019-06-06 3:08PM EDT17.500.020.000.020.00-35,12993.75%
WPM190621P000190002019-06-04 3:47PM EDT19.000.020.000.030.00-102173.44%
WPM190621P000195002019-06-04 10:45AM EDT19.500.050.000.030.00-122864.06%
WPM190621P000200002019-06-13 2:26PM EDT20.000.020.000.040.00-103,54658.59%
WPM190621P000205002019-06-13 1:57PM EDT20.500.030.000.040.00-158650.00%
WPM190621P000210002019-06-12 3:22PM EDT21.000.040.000.040.00-126147.66%
WPM190621P000215002019-06-14 1:33PM EDT21.500.050.030.07+0.01+25.00%38743.75%
WPM190621P000220002019-06-14 1:09PM EDT22.000.090.070.11-0.02-18.18%6517238.09%
WPM190621P000225002019-06-14 2:27PM EDT22.500.300.160.20+0.09+42.86%994,72134.18%
WPM190621P000230002019-06-14 3:50PM EDT23.000.410.360.40-0.09-18.00%58633.59%
WPM190621P000235002019-06-13 12:32PM EDT23.500.730.660.760.00-419038.67%
WPM190621P000250002019-06-14 2:22PM EDT25.002.311.992.08+0.29+14.36%18850.39%
WPM190621P000300002019-06-07 11:06AM EDT30.008.477.057.200.00-20133.20%