WPM - Wheaton Precious Metals Corp.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM191018C000200002019-10-08 9:30AM EDT20.007.300.000.000.00-20190.00%
WPM191018C000225002019-10-11 2:19PM EDT22.503.910.000.000.00-4210.00%
WPM191018C000240002019-10-02 2:37PM EDT24.003.000.000.000.00-1490.00%
WPM191018C000250002019-10-15 3:37PM EDT25.000.430.000.000.00-141,0210.00%
WPM191018C000255002019-10-15 2:38PM EDT25.500.230.000.000.00-182546.25%
WPM191018C000260002019-10-15 1:25PM EDT26.000.100.000.000.00-3446312.50%
WPM191018C000265002019-10-15 2:04PM EDT26.500.050.000.000.00-1233412.50%
WPM191018C000270002019-10-15 2:04PM EDT27.000.030.000.000.00-231,26125.00%
WPM191018C000275002019-10-15 2:54PM EDT27.500.030.000.000.00-2638725.00%
WPM191018C000280002019-10-15 1:43PM EDT28.000.030.000.000.00-731,80825.00%
WPM191018C000285002019-10-14 12:35PM EDT28.500.020.000.000.00-359625.00%
WPM191018C000290002019-10-14 12:20PM EDT29.000.050.000.000.00-495950.00%
WPM191018C000295002019-10-09 1:55PM EDT29.500.080.000.000.00-1919250.00%
WPM191018C000300002019-10-15 3:37PM EDT30.000.010.000.000.00-64,57850.00%
WPM191018C000305002019-09-24 12:00PM EDT30.500.370.010.000.00--1387.50%
WPM191018C000310002019-10-10 1:58PM EDT31.000.030.000.000.00-369550.00%
WPM191018C000315002019-09-25 11:39AM EDT31.500.110.000.000.00--650.00%
WPM191018C000320002019-10-10 2:42PM EDT32.000.020.000.000.00-214550.00%
WPM191018C000330002019-10-14 10:19AM EDT33.000.010.000.000.00-48550.00%
WPM191018C000340002019-10-08 11:44AM EDT34.000.030.000.000.00-13750.00%
WPM191018C000350002019-10-14 11:07AM EDT35.000.020.000.000.00-11,27950.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WPM191018P000150002019-08-19 12:13AM EDT15.000.020.000.020.00-33234.38%
WPM191018P000200002019-08-12 12:14AM EDT20.000.120.020.120.00-30156.25%
WPM191018P000220002019-09-30 3:47PM EDT22.000.040.000.000.00--250.00%
WPM191018P000225002019-10-01 9:54AM EDT22.500.060.000.020.00-62360.94%
WPM191018P000235002019-10-11 10:50AM EDT23.500.020.000.000.00-457125.00%
WPM191018P000240002019-10-15 1:09PM EDT24.000.010.000.000.00-104412.50%
WPM191018P000245002019-10-15 2:18PM EDT24.500.090.000.000.00--5112.50%
WPM191018P000250002019-10-15 3:42PM EDT25.000.210.000.000.00-221,1513.13%
WPM191018P000255002019-10-15 2:57PM EDT25.500.480.000.000.00-262400.00%
WPM191018P000260002019-10-15 2:06PM EDT26.000.750.000.000.00-43650.00%
WPM191018P000265002019-10-15 3:12PM EDT26.501.260.000.000.00-142000.00%
WPM191018P000270002019-10-15 3:48PM EDT27.001.840.000.000.00-115650.00%
WPM191018P000275002019-10-15 11:23AM EDT27.501.860.000.000.00-121150.00%
WPM191018P000280002019-10-15 3:11PM EDT28.002.730.000.000.00-257200.00%
WPM191018P000285002019-10-15 11:23AM EDT28.502.880.000.000.00-1490.00%
WPM191018P000290002019-10-15 1:40PM EDT29.003.810.000.000.00-165040.00%
WPM191018P000295002019-10-08 1:28PM EDT29.502.240.000.000.00--210.00%
WPM191018P000300002019-10-15 1:36PM EDT30.004.750.000.000.00-21770.00%
WPM191018P000310002019-10-14 9:36AM EDT31.004.700.000.000.00-530.00%
WPM191018P000320002019-10-02 1:49PM EDT32.005.150.000.000.00-100.00%
WPM191018P000340002019-09-16 12:09AM EDT34.005.356.5010.250.00-10430.27%
WPM191018P000350002019-09-10 3:53PM EDT35.007.106.7010.500.00-50342.77%