WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM200131C000255002020-01-15 2:15PM EST25.502.513.753.950.00-2220.00%
WPM200131C000260002019-12-23 1:51PM EST26.002.663.303.450.00--100.00%
WPM200131C000265002020-01-21 9:38AM EST26.502.362.762.910.00-3000.00%
WPM200131C000270002020-01-15 2:12PM EST27.001.202.332.430.00-10280.00%
WPM200131C000275002020-01-17 1:31PM EST27.500.941.811.950.00-201,0220.00%
WPM200131C000280002020-01-23 3:42PM EST28.001.351.341.440.00-141120.00%
WPM200131C000285002020-01-24 9:43AM EST28.500.900.951.00+0.02+2.27%2007470.00%
WPM200131C000290002020-01-23 3:59PM EST29.000.590.640.670.00-2281,4880.00%
WPM200131C000295002020-01-24 9:44AM EST29.500.340.350.38-0.04-10.53%2113816.80%
WPM200131C000300002020-01-24 9:39AM EST30.000.210.190.21+0.02+10.53%2226321.68%
WPM200131C000305002020-01-24 9:34AM EST30.500.080.080.11-0.02-20.00%18624.61%
WPM200131C000310002020-01-22 11:24AM EST31.000.040.030.060.00-1515727.34%
WPM200131C000315002020-01-16 3:23PM EST31.500.050.020.050.00-13732.81%
WPM200131C000320002020-01-16 3:25PM EST32.000.030.000.050.00-43739.45%
WPM200131C000325002020-01-08 2:01PM EST32.500.050.000.040.00-21443.36%
WPM200131C000330002020-01-13 12:32PM EST33.000.020.000.030.00-4446.48%
WPM200131C000340002019-12-27 12:52PM EST34.000.080.000.020.00-303253.13%
WPM200131C000350002020-01-16 6:30PM EST35.000.01-0.020.00--2062.50%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM200131P000220002019-12-27 12:52PM EST22.000.020.000.020.00-1198.44%
WPM200131P000240002019-12-23 11:52AM EST24.000.040.000.020.00-1273.44%
WPM200131P000245002019-12-19 10:12AM EST24.500.100.010.030.00--274.22%
WPM200131P000250002020-01-21 10:08AM EST25.000.020.010.020.00-12564.06%
WPM200131P000255002020-01-21 9:36AM EST25.500.010.010.020.00-54757.81%
WPM200131P000260002020-01-17 9:43AM EST26.000.060.030.020.00-57856.25%
WPM200131P000265002020-01-17 10:31AM EST26.500.110.000.030.00-11751.17%
WPM200131P000270002020-01-23 10:40AM EST27.000.030.020.050.00-25949.22%
WPM200131P000275002020-01-22 11:51AM EST27.500.040.010.040.00-237539.84%
WPM200131P000280002020-01-24 9:39AM EST28.000.090.060.08-0.01-10.00%129838.67%
WPM200131P000285002020-01-22 3:00PM EST28.500.180.130.160.00-143238.67%
WPM200131P000290002020-01-23 3:13PM EST29.000.350.300.320.00-44740.82%
WPM200131P000295002020-01-23 11:08AM EST29.500.500.530.560.00-61243.85%
WPM200131P000300002020-01-22 3:06PM EST30.001.030.820.930.00-61851.17%
WPM200131P000305002019-12-31 10:58AM EST30.501.251.191.360.00--5053.71%
WPM200131P000310002020-01-23 2:00PM EST31.001.901.691.750.00-8860.94%
WPM200131P000320002019-12-26 2:28PM EST32.002.632.592.720.00--174.90%