Log in
NYSE:WPM

Wheaton Precious Metals Options Chain and Prices

$51.19
-1.39 (-2.64 %)
(As of 09/18/2020 12:00 AM ET)
Add
Compare
Today's Range
$51.11
Now: $51.19
$53.38
50-Day Range
$49.21
MA: $52.63
$56.21
52-Week Range
$18.66
Now: $51.19
$57.89
Volume3.66 million shs
Average Volume2.86 million shs
Market Capitalization$22.98 billion
P/E Ratio64.80
Dividend Yield0.76%
Beta0.52

Options Chain

Wheaton Precious Metals (NYSE:WPM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$80.00$0.035Call0000
(+0)
1.35676
(+0.136308)
0.0112360
9/25/2020$75.00$0.035Call0000
(+0)
1.20288
(+0.14317)
0.013570
9/25/2020$70.00$0.035Call00015
(+0)
1.00363
(+0.05559)
0.0145510
9/25/2020$65.00$0.085Call0001
(+0)
0.928886
(+0.130538)
0.036540
9/25/2020$63.50$0.115Call0006
(+0)
0.8915240.0461270
9/25/2020$63.00$0.090Call00024
(+0)
0.827243
(+0.160216)
0.0396560
9/25/2020$62.50$0.000Call0000
(+0)
0.00
9/25/2020$62.00$0.080Call0007
(+0)
0.75943
(+0.125994)
0.0384430
9/25/2020$61.50$0.000Call0000
(+0)
0.00
9/25/2020$61.00$0.070Call10019
(+0)
0.690443
(+0.107309)
0.0370681
9/25/2020$60.50$0.000Call00010
(+0)
0.00
9/25/2020$60.00$0.070Call202134
(+100)
0.637448
(+0.106335)
0.039661
9/25/2020$59.50$0.065Call00023
(+0)
0.602123
(+0.059855)
0.0390130
9/25/2020$59.00$0.085Call15078
(+0)
0.604648
(+0.068144)
0.0490874
9/25/2020$58.50$0.080Call00012
(+0)
0.569002
(+0.062479)
0.0490170
9/25/2020$58.00$0.075Call1361131345
(+0)
0.533048
(+0.023089)
0.0489715
9/25/2020$57.50$0.100Call55039
(+0)
0.534473
(+0.037308)
0.0625971
9/25/2020$57.00$0.120Call31154
(+0)
0.524213
(+0.037523)
0.0743033
9/25/2020$56.50$0.095Call10031
(-3)
0.465906
(-0.016444)
0.0671621
9/25/2020$56.00$0.140Call1510092
(+6)
0.475568
(-0.00825)
0.0916683
9/25/2020$55.50$0.155Call53612517512
(+0)
0.452251
(-0.013228)
0.10396715
9/25/2020$55.00$0.185Call32172266
(+36)
0.436796
(-0.019702)
0.1237613
9/25/2020$54.50$0.285Call11037
(-2)
0.457657
(-0.009033)
0.1693431
9/25/2020$54.00$0.345Call116100189
(+4)
0.444775
(-0.028193)
0.20139511
9/25/2020$53.50$0.425Call59361443
(+9)
0.434534
(-0.03125)
0.2409616
9/25/2020$53.00$0.540Call4534372
(+3)
0.431093
(-0.032458)
0.29046511
9/25/2020$52.50$0.675Call6839181024
(+8)
0.425855
(-0.038066)
0.34501326
9/25/2020$52.00$0.845Call56134227
(+1)
0.423438
(-0.040004)
0.40584719
9/25/2020$51.50$1.035Call5022802201616
(+1)
0.417209
(-0.056729)
0.46993273
9/25/2020$51.00$1.275Call13211417
(+1)
0.417118
(-0.046132)
0.5372174
9/25/2020$50.50$1.605Call1005
(+0)
0.437594
(-0.002953)
0.6004071
9/25/2020$50.00$1.925Call210847
(+7)
0.443664
(-0.006614)
0.6604556
9/25/2020$49.50$2.265Call1000
(+0)
0.446242
(-0.031645)
0.7171191
9/25/2020$49.00$2.640Call0007
(+6)
0.452333
(-0.021988)
0.7671460
9/25/2020$48.00$3.500Call100018
(+0)
0.490421
(+0.009772)
0.8368261
9/25/2020$47.50$3.975Call0003
(+0)
0.526361
(+0.005023)
0.8560950
9/25/2020$47.00$4.600Call0004
(+0)
0.65269
(+0.112802)
0.8389330
9/25/2020$46.50$4.900Call0000
(+0)
0.570949
(+0.044631)
0.8952540
9/25/2020$46.00$5.300Call00082
(+0)
0.523959
(-0.094659)
0.9344410
9/25/2020$45.00$6.425Call0000
(+0)
0.731567
(+0.008086)
0.9070640
9/25/2020$44.00$7.450Call0000
(+0)
0.848088
(+0.102228)
0.9110920
9/25/2020$43.50$7.900Call0000
(+0)
0.848401
(+0.099616)
0.9256760
9/25/2020$40.00$11.225Call0001
(+0)
0.849215
(-0.167995)
0.984470
9/25/2020$35.00$16.325Call0000
(+0)
1.54143
(+0.029146)
0.9704770
9/25/2020$80.00$28.875Put0000
(+0)
1.49624-0.9820580
9/25/2020$75.00$23.875Put0000
(+0)
1.30424-0.9801250
9/25/2020$70.00$18.875Put0000
(+0)
1.10026-0.9771420
9/25/2020$65.00$13.875Put0000
(+0)
0.882674
(+0.156944)
-0.9721840
9/25/2020$63.50$12.300Put0000
(+0)
0
9/25/2020$63.00$11.925Put0000
(+0)
0.86847-0.9535650
9/25/2020$62.50$11.350Put0000
(+0)
0.705469-0.9779850
9/25/2020$62.00$10.900Put0000
(+0)
0.781134
(+0.06189)
-0.9592350
9/25/2020$61.50$10.525Put0000
(+0)
0.910472
(+0.336766)
-0.9224080
9/25/2020$61.00$9.825Put0000
(+0)
0.557813
(-0.079226)
-0.9886060
9/25/2020$60.50$9.425Put0000
(+0)
0.729959
(+0.052716)
-0.9463510
9/25/2020$60.00$9.000Put0000
(+0)
0.791746
(+0.206235)
-0.9222350
9/25/2020$59.50$8.475Put0000
(+0)
0.736414
(+0.267859)
-0.9267150
9/25/2020$59.00$7.925Put0000
(+0)
0.643876
(+0.114076)
-0.9403580
9/25/2020$58.50$7.250Put0000
(+0)
0
9/25/2020$58.00$6.850Put0000
(+0)
0.482811
(-0.036434)
-0.9692460
9/25/2020$57.50$6.450Put0000
(+0)
0.58203
(+0.078386)
-0.9231420
9/25/2020$57.00$5.925Put0000
(+0)
0.526561
(+0.012004)
-0.9286080
9/25/2020$56.50$5.475Put0000
(+0)
0.530898
(+0.044375)
-0.905050
9/25/2020$56.00$4.975Put1004
(+0)
0.495311
(+0.037694)
-0.8993381
9/25/2020$55.50$4.550Put0001
(+0)
0.516797
(+0.02861)
-0.8660210
9/25/2020$55.00$4.000Put160038
(+5)
0.440768
(-0.048407)
-0.8756252
9/25/2020$54.50$3.230Put00019
(+4)
0
9/25/2020$54.00$3.235Put00031
(-4)
0.484374
(+0.013476)
-0.7785940
9/25/2020$53.50$2.805Put210038
(+4)
0.466809
(+0.006848)
-0.7441164
9/25/2020$53.00$2.365Put60220
(+4)
0.434374
(-0.024806)
-0.7076725
9/25/2020$52.50$1.950Put6091137
(+3)
0.411406
(-0.051535)
-0.66117419
9/25/2020$52.00$1.610Put6672647
(+1)
0.405467
(-0.051369)
-0.5997229
9/25/2020$51.50$1.400Put192944695
(+9)
0.434632
(-0.037048)
-0.52761728
9/25/2020$51.00$1.075Put70362037
(+4)
0.41328
(-0.041993)
-0.46284415
9/25/2020$50.50$0.905Put230057
(+3)
0.431077
(-0.030234)
-0.39836412
9/25/2020$50.00$0.700Put1,5531,47350212
(+10)
0.431966
(-0.03178)
-0.334858144
9/25/2020$49.50$0.560Put60025
(+0)
0.436927
(-0.029217)
-0.2794832
9/25/2020$49.00$0.440Put2625192
(+17)
0.449999
(-0.021681)
-0.2294992
9/25/2020$48.00$0.225Put1912220
(+0)
0.440941
(-0.026187)
-0.1367123
9/25/2020$47.50$0.205Put00033
(+0)
0.476879
(-0.032481)
-0.1191760
9/25/2020$47.00$0.145Put12012105
(+0)
0.470629
(-0.035562)
-0.089141
9/25/2020$46.50$0.120Put00012
(+0)
0.494066
(-0.182838)
-0.0730710
9/25/2020$46.00$0.095Put100019
(+0)
0.511254
(-0.1071)
-0.058742
9/25/2020$45.00$0.000Put00046
(+0)
0.00
9/25/2020$44.00$0.095Put00023
(+0)
0.669291
(-0.078121)
-0.0457670
9/25/2020$43.50$0.000Put0000
(+0)
0.00
9/25/2020$40.00$0.075Put0001
(+0)
0.977343
(-0.012501)
-0.0266690
9/25/2020$35.00$0.035Put0000
(+0)
1.26671
(+0.007885)
-0.010590
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/19/2020 by MarketBeat.com Staff

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.