Wheaton Precious Metals Corp. (WPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240621C00025000 | 2023-08-18 2:40PM EDT | 25.00 | 17.00 | 19.90 | 20.30 | 0.00 | - | 16 | 33 | 0.00% |
| WPM240621C00030000 | 2024-05-30 1:48PM EDT | 30.00 | 26.49 | 23.00 | 27.50 | 0.00 | - | 1 | 9 | 136.33% |
| WPM240621C00035000 | 2024-05-30 1:39PM EDT | 35.00 | 21.50 | 19.10 | 22.50 | 0.00 | - | 1 | 14 | 149.12% |
| WPM240621C00036000 | 2024-05-22 2:10PM EDT | 36.00 | 20.60 | 17.60 | 21.50 | 0.00 | - | 1 | 31 | 126.37% |
| WPM240621C00037000 | 2024-05-02 2:18PM EDT | 37.00 | 16.28 | 16.90 | 20.50 | 0.00 | - | 5 | 15 | 128.91% |
| WPM240621C00038000 | 2024-04-08 9:43AM EDT | 38.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| WPM240621C00039000 | 2024-04-08 10:55AM EDT | 39.00 | 11.35 | 15.50 | 15.70 | 0.00 | - | 2 | 24 | 0.00% |
| WPM240621C00040000 | 2024-05-31 2:11PM EDT | 40.00 | 15.93 | 14.10 | 17.50 | -1.07 | -6.29% | 77 | 152 | 113.67% |
| WPM240621C00041000 | 2024-05-15 11:31AM EDT | 41.00 | 15.26 | 12.70 | 16.50 | 0.00 | - | 1 | 30 | 97.17% |
| WPM240621C00042000 | 2024-05-10 9:30AM EDT | 42.00 | 15.27 | 12.10 | 15.50 | 0.00 | - | 10 | 157 | 100.39% |
| WPM240621C00043000 | 2024-05-20 10:43AM EDT | 43.00 | 14.00 | 11.00 | 14.50 | 0.00 | - | 1 | 299 | 91.75% |
| WPM240621C00044000 | 2024-05-31 3:59PM EDT | 44.00 | 11.15 | 9.40 | 12.80 | -1.68 | -13.09% | 1 | 112 | 121.24% |
| WPM240621C00045000 | 2024-05-31 1:06PM EDT | 45.00 | 10.16 | 8.00 | 11.10 | -1.64 | -13.90% | 13 | 1,493 | 91.85% |
| WPM240621C00046000 | 2024-05-21 12:18PM EDT | 46.00 | 11.25 | 7.40 | 11.20 | 0.00 | - | 1 | 148 | 52.25% |
| WPM240621C00047000 | 2024-05-28 9:30AM EDT | 47.00 | 10.30 | 6.50 | 10.20 | 0.00 | - | 4 | 466 | 50.10% |
| WPM240621C00048000 | 2024-05-28 12:04PM EDT | 48.00 | 7.84 | 6.10 | 7.60 | -1.61 | -17.04% | 1 | 497 | 55.42% |
| WPM240621C00049000 | 2024-05-29 10:26AM EDT | 49.00 | 7.78 | 4.10 | 8.40 | 0.00 | - | 11 | 1,332 | 97.63% |
| WPM240621C00050000 | 2024-05-31 3:56PM EDT | 50.00 | 5.60 | 4.60 | 7.40 | -1.03 | -15.54% | 9 | 886 | 55.37% |
| WPM240621C00051000 | 2024-05-28 1:17PM EDT | 51.00 | 6.55 | 3.00 | 6.00 | 0.00 | - | 6 | 6 | 72.27% |
| WPM240621C00052000 | 2024-05-30 3:49PM EDT | 52.00 | 4.60 | 3.40 | 3.70 | 0.00 | - | 1 | 12 | 34.28% |
| WPM240621C00053000 | 2024-05-30 3:53PM EDT | 53.00 | 3.79 | 1.70 | 4.60 | 0.00 | - | 2 | 6 | 68.26% |
| WPM240621C00054000 | 2024-05-30 11:04AM EDT | 54.00 | 3.40 | 2.05 | 2.25 | 0.00 | - | 2 | 21 | 32.11% |
| WPM240621C00055000 | 2024-05-31 1:51PM EDT | 55.00 | 1.63 | 1.50 | 1.65 | -0.67 | -29.13% | 176 | 6,889 | 31.01% |
| WPM240621C00056000 | 2024-05-31 3:56PM EDT | 56.00 | 1.25 | 1.05 | 1.20 | -0.52 | -29.38% | 5 | 18 | 30.96% |
| WPM240621C00057000 | 2024-05-31 3:50PM EDT | 57.00 | 1.05 | 0.75 | 0.90 | -0.25 | -19.23% | 4 | 87 | 32.08% |
| WPM240621C00058000 | 2024-05-31 2:57PM EDT | 58.00 | 0.76 | 0.50 | 0.60 | -0.34 | -30.91% | 6 | 116 | 31.45% |
| WPM240621C00059000 | 2024-05-31 3:56PM EDT | 59.00 | 0.41 | 0.30 | 0.45 | -0.69 | -62.73% | 6 | 59 | 32.81% |
| WPM240621C00060000 | 2024-05-31 2:54PM EDT | 60.00 | 0.33 | 0.20 | 0.30 | -0.17 | -34.00% | 56 | 2,620 | 32.86% |
| WPM240621C00061000 | 2024-05-21 3:00PM EDT | 61.00 | 0.66 | 0.15 | 0.25 | 0.00 | - | - | 32 | 35.16% |
| WPM240621C00062000 | 2024-05-30 10:39AM EDT | 62.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 29 | 36.91% |
| WPM240621C00063000 | 2024-05-30 3:40PM EDT | 63.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 37.89% |
| WPM240621C00064000 | 2024-05-22 1:56PM EDT | 64.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | - | 12 | 41.21% |
| WPM240621C00065000 | 2024-05-30 3:02PM EDT | 65.00 | 0.11 | 0.05 | 0.40 | 0.00 | - | 198 | 8,482 | 56.45% |
| WPM240621C00070000 | 2024-05-24 10:25AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 2,019 | 55.08% |
| WPM240621C00075000 | 2024-05-31 12:52PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 33 | 2,107 | 67.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240621P00020000 | 2023-10-06 3:17PM EDT | 20.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 205.86% |
| WPM240621P00025000 | 2024-05-13 2:33PM EDT | 25.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 1 | 15 | 211.91% |
| WPM240621P00030000 | 2024-05-20 10:46AM EDT | 30.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 3 | 533 | 181.05% |
| WPM240621P00035000 | 2024-05-10 10:09AM EDT | 35.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 237 | 133.98% |
| WPM240621P00036000 | 2024-05-09 3:56PM EDT | 36.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 62 | 128.71% |
| WPM240621P00037000 | 2024-05-20 12:00PM EDT | 37.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 11 | 140 | 129.49% |
| WPM240621P00038000 | 2024-05-20 2:09PM EDT | 38.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 87.11% |
| WPM240621P00039000 | 2024-04-04 11:58AM EDT | 39.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 10 | 298 | 110.35% |
| WPM240621P00040000 | 2024-05-16 2:44PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 278 | 88.09% |
| WPM240621P00041000 | 2024-05-28 11:03AM EDT | 41.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 95 | 80.66% |
| WPM240621P00042000 | 2024-04-25 11:22AM EDT | 42.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 114 | 51.56% |
| WPM240621P00043000 | 2024-05-15 3:40PM EDT | 43.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 2 | 194 | 88.87% |
| WPM240621P00044000 | 2024-05-22 3:57PM EDT | 44.00 | 0.68 | 0.00 | 1.05 | 0.00 | - | 5 | 322 | 80.52% |
| WPM240621P00045000 | 2024-05-28 9:36AM EDT | 45.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 400 | 73.44% |
| WPM240621P00046000 | 2024-05-28 9:45AM EDT | 46.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 565 | 72.46% |
| WPM240621P00047000 | 2024-05-30 3:44PM EDT | 47.00 | 0.05 | 0.05 | 1.10 | 0.00 | - | 2 | 333 | 64.45% |
| WPM240621P00048000 | 2024-05-29 1:35PM EDT | 48.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 2 | 218 | 61.04% |
| WPM240621P00049000 | 2024-05-30 3:44PM EDT | 49.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 2 | 1,185 | 37.99% |
| WPM240621P00050000 | 2024-05-31 9:48AM EDT | 50.00 | 0.12 | 0.15 | 0.25 | -0.03 | -20.00% | 13 | 1,801 | 35.11% |
| WPM240621P00051000 | 2024-05-31 10:47AM EDT | 51.00 | 0.20 | 0.25 | 0.35 | +0.02 | +11.11% | 2 | 20 | 33.40% |
| WPM240621P00052000 | 2024-05-24 11:26AM EDT | 52.00 | 0.37 | 0.40 | 0.50 | 0.00 | - | 2 | 3 | 31.93% |
| WPM240621P00053000 | 2024-05-31 3:55PM EDT | 53.00 | 0.60 | 0.65 | 0.80 | +0.25 | +71.43% | 2 | 48 | 32.57% |
| WPM240621P00054000 | 2024-05-31 12:26PM EDT | 54.00 | 0.85 | 1.00 | 1.10 | +0.16 | +23.19% | 3 | 34 | 31.30% |
| WPM240621P00055000 | 2024-05-31 3:56PM EDT | 55.00 | 1.50 | 1.40 | 1.55 | +0.45 | +42.86% | 12 | 2,203 | 31.20% |
| WPM240621P00056000 | 2024-05-31 3:56PM EDT | 56.00 | 2.00 | 1.75 | 2.90 | +0.70 | +53.85% | 9 | 97 | 46.85% |
| WPM240621P00057000 | 2024-05-31 3:31PM EDT | 57.00 | 2.35 | 2.65 | 2.80 | +0.60 | +34.29% | 5 | 46 | 32.28% |
| WPM240621P00058000 | 2024-05-31 3:43PM EDT | 58.00 | 3.10 | 1.60 | 3.70 | +0.80 | +34.78% | 5 | 56 | 36.35% |
| WPM240621P00059000 | 2024-05-21 2:51PM EDT | 59.00 | 2.70 | 2.70 | 5.00 | 0.00 | - | - | 9 | 48.98% |
| WPM240621P00060000 | 2024-05-30 10:15AM EDT | 60.00 | 3.70 | 3.90 | 6.40 | 0.00 | - | 1 | 56 | 63.57% |
| WPM240621P00061000 | 2024-05-22 11:25AM EDT | 61.00 | 4.60 | 4.70 | 8.00 | 0.00 | - | - | 5 | 82.28% |
| WPM240621P00062000 | 2024-05-22 11:35AM EDT | 62.00 | 5.50 | 6.30 | 8.90 | 0.00 | - | - | 4 | 54.35% |
| WPM240621P00064000 | 2024-05-21 12:08PM EDT | 64.00 | 7.10 | 8.20 | 10.80 | 0.00 | - | - | 1 | 59.96% |
| WPM240621P00065000 | 2023-05-23 12:34PM EDT | 65.00 | 19.19 | 21.90 | 22.70 | 0.00 | - | 10 | 0 | 308.55% |
| WPM240621P00066000 | 2024-05-22 10:41AM EDT | 66.00 | 9.00 | 9.30 | 12.80 | 0.00 | - | - | 5 | 103.08% |
© 2024 Yahoo. All rights reserved.