WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM191025C000240002019-09-17 11:07AM EDT24.001.211.992.030.00-3150.00%
WPM191025C000255002019-10-18 3:36PM EDT25.501.050.740.77+0.28+36.36%170.00%
WPM191025C000260002019-10-18 3:56PM EDT26.000.680.450.47+0.18+36.00%678612.31%
WPM191025C000265002019-10-18 3:57PM EDT26.500.380.250.26+0.09+31.03%2021520.12%
WPM191025C000270002019-10-18 3:58PM EDT27.000.190.110.14+0.04+26.67%322024.02%
WPM191025C000275002019-10-18 2:37PM EDT27.500.090.050.08+0.04+80.00%48727.74%
WPM191025C000280002019-10-18 3:59PM EDT28.000.050.020.05+0.03+150.00%8417531.25%
WPM191025C000285002019-10-17 3:43PM EDT28.500.050.000.050.00-616038.28%
WPM191025C000290002019-10-15 12:37PM EDT29.000.040.000.050.00-19344.53%
WPM191025C000295002019-10-08 1:47PM EDT29.500.180.000.060.00-1952.73%
WPM191025C000300002019-10-18 12:24PM EDT30.000.030.020.05-0.01-25.00%116753.13%
WPM191025C000305002019-10-07 10:43AM EDT30.500.070.000.130.00-21566.02%
WPM191025C000310002019-10-04 12:20PM EDT31.000.060.000.130.00-125071.88%
WPM191025C000315002019-10-07 1:21PM EDT31.500.030.000.090.00-1671.88%
WPM191025C000320002019-10-15 11:49AM EDT32.000.020.050.100.00-101685.16%
WPM191025C000335002019-09-30 9:39AM EDT33.500.040.000.040.00-1180.47%
WPM191025C000355002019-09-06 7:40PM EDT35.500.250.000.020.00--1087.50%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM191025P000220002019-10-08 10:10AM EDT22.000.020.000.090.00--1377.34%
WPM191025P000225002019-10-07 1:21PM EDT22.500.020.000.050.00-1362.50%
WPM191025P000245002019-10-17 12:00PM EDT24.500.060.030.060.00-11940.82%
WPM191025P000250002019-10-17 3:17PM EDT25.000.160.090.12+0.04+33.33%2812640.23%
WPM191025P000255002019-10-18 3:18PM EDT25.500.120.200.23-0.12-50.00%111040.43%
WPM191025P000260002019-10-18 3:57PM EDT26.000.240.390.43-0.22-47.83%135142.97%
WPM191025P000265002019-10-18 10:36AM EDT26.500.470.680.72-0.23-32.86%296446.88%
WPM191025P000270002019-10-18 3:29PM EDT27.000.771.051.09-0.28-26.67%1011950.88%
WPM191025P000275002019-10-18 3:42PM EDT27.501.151.481.53-0.34-22.82%10038558.20%
WPM191025P000280002019-10-18 3:37PM EDT28.001.591.922.01-0.17-9.66%118165.82%
WPM191025P000285002019-10-15 1:45PM EDT28.503.452.392.530.00-5875.00%
WPM191025P000290002019-10-08 1:58PM EDT29.001.812.873.050.00-5984.18%
WPM191025P000300002019-09-16 12:09AM EDT30.002.254.254.650.00--1143.16%