Log in

Wheaton Precious Metals Options Chain and Prices (NYSE:WPM)

$29.99
+0.98 (+3.38 %)
(As of 02/16/2020 04:00 PM ET)
Add
Today's Range
$28.98
Now: $29.99
$30.05
50-Day Range
$27.46
MA: $28.93
$30.03
52-Week Range
$19.73
Now: $29.99
$30.90
Volume2.33 million shs
Average VolumeN/A
Market CapitalizationN/A
P/E Ratio749.94
Dividend YieldN/A
BetaN/A

Options Chain

Wheaton Precious Metals (NYSE:WPM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$40.00$0.010Call000.85354 (-0.027323)0.008753
2/21/2020$39.00$0.010Call090.788293 (-0.032205)0.009385
2/21/2020$38.00$0.010Call000.720527 (-0.03737)0.010154
2/21/2020$37.00$0.010Call000.662033 (-0.0308)0.012442
2/21/2020$36.00$0.010Call010.576416 (-0.048645)0.012355
2/21/2020$35.00$0.010Call0180.4993 (-0.054976)0.014015
2/21/2020$34.50$0.010Call000.45926 (-0.058376)0.015082
2/21/2020$34.00$0.010Call0330.418138 (-0.06192)0.01638
2/21/2020$33.50$0.015Call000.39952 (-0.041978)0.024455
2/21/2020$33.00$0.015Call8680.353744 (-0.07281)0.027178
2/21/2020$32.50$0.025Call000.335771 (-0.066478)0.044453
2/21/2020$32.00$0.025Call8566 (-1)0.282952 (-0.073602)0.051436
2/21/2020$31.50$0.050Call239196 (-1)0.268113 (-0.054104)0.096916
2/21/2020$31.00$0.115Call963,588 (-11)0.266863 (-0.049268)0.19143
2/21/2020$30.50$0.220Call721239 (+16)0.254632 (-0.03818)0.324496
2/21/2020$30.00$0.410Call3552,038 (+182)0.248738 (-0.038449)0.505218
2/21/2020$29.50$0.710Call74682 (+185)0.25323 (-0.017415)0.688898
2/21/2020$29.00$1.095Call4611,737 (-21)0.260001 (-0.006693)0.83036
2/21/2020$28.50$1.545Call62690.280045 (+0.008127)0.909603
2/21/2020$28.00$2.020Call961,126 (-2)0.300614 (+0.023766)0.952999
2/21/2020$27.50$2.535Call0250.39986 (+0.112902)0.944804
2/21/2020$27.00$3.025Call42950.440486 (+0.126319)0.960401
2/21/2020$26.50$3.525Call0160.504251 (+0.166072)0.964801
2/21/2020$26.00$4.025Call601,1290.568207 (+0.362236)0.968281
2/21/2020$25.50$4.525Call000.644619 (+0.237214)0.968809
2/21/2020$25.00$5.025Call2650.707189 (+0.245247)0.97188
2/21/2020$24.50$5.525Call000.762777 (+0.245854)0.975507
2/21/2020$24.00$6.025Call010.828986 (+0.256367)0.977244
2/21/2020$23.50$6.525Call000.899163 (+0.270008)0.978423
2/21/2020$23.00$7.025Call0100.970898 (+0.275451)0.97944
2/21/2020$22.50$7.525Call001.03952 (+0.294709)0.980745
2/21/2020$22.00$8.025Call011.10367 (+0.299566)0.982343
2/21/2020$21.00$9.000Call001.00963 (+0.083355)0.995602
2/21/2020$20.00$10.000Call001.17453 (+0.11975)0.994963
2/21/2020$40.00$10.025Put000.93822-0.987074
2/21/2020$39.00$9.025Put000.873786-0.985462
2/21/2020$38.00$8.025Put000.797308-0.984131
2/21/2020$37.00$7.025Put000.711607-0.98373
2/21/2020$36.00$6.025Put000.631753 (-0.024497)-0.981547
2/21/2020$35.00$5.025Put000.547652-0.979077
2/21/2020$34.50$4.525Put000.50726 (-0.042549)-0.976914
2/21/2020$34.00$4.025Put000.4618-0.975416
2/21/2020$33.50$3.525Put000.416115 (-0.052181)-0.973428
2/21/2020$33.00$3.005Put00
2/21/2020$32.50$2.495Put00
2/21/2020$32.00$2.010Put000.170611 (-0.164694)-1
2/21/2020$31.50$1.505Put00
2/21/2020$31.00$1.070Put17550.220611 (-0.089694)-0.861414
2/21/2020$30.50$0.710Put500.243266 (-0.058103)-0.684188
2/21/2020$30.00$0.415Put283729 (+12)0.25 (-0.025669)-0.495314
2/21/2020$29.50$0.210Put21330 (+11)0.249023 (-0.025315)-0.308768
2/21/2020$29.00$0.105Put136950 (+112)0.263114 (-0.009047)-0.172654
2/21/2020$28.50$0.045Put157582 (-17)0.271881 (+0.00318)-0.08329
2/21/2020$28.00$0.020Put201,0410.286614 (+0.009371)-0.038457
2/21/2020$27.50$0.015Put571 (-1)0.339089 (+0.04397)-0.027915
2/21/2020$27.00$0.015Put141,621 (-5)0.3961 (+0.078231)-0.024375
2/21/2020$26.50$0.010Put000.420502 (+0.096164)-0.014255
2/21/2020$26.00$0.010Put24219 (+42)0.487076 (+0.103575)-0.014481
2/21/2020$25.50$0.010Put040.543174 (+0.124878)-0.012505
2/21/2020$25.00$0.010Put1390.606658 (+0.133484)-0.011908
2/21/2020$24.50$0.010Put000.656588 (+0.128124)-0.010028
2/21/2020$24.00$0.010Put0570.71875 (+0.137767)-0.009629
2/21/2020$23.50$0.010Put000.766232 (+0.128935)-0.00839
2/21/2020$23.00$0.005Put080.76875 (+0.137767)-0.004664
2/21/2020$22.50$0.010Put000.903099 (+0.158049)-0.008195
2/21/2020$22.00$0.010Put030.954892 (+0.150784)-0.007268
2/21/2020$21.00$0.005Put000.99729 (+0.076196)-0.003152
2/21/2020$20.00$0.005Put001.15046 (+0.179364)-0.003444
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/16/2020 by MarketBeat.com Staff

Featured Article: Analyst Ratings Trading

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel