Wheaton Precious Metals Corp. (WPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240628C00048000 | 2024-05-13 3:12PM EDT | 48.00 | 6.90 | 4.90 | 7.50 | 0.00 | - | 1 | 1 | 85.84% |
| WPM240628C00049000 | 2024-05-29 11:56AM EDT | 49.00 | 8.05 | 2.85 | 6.20 | 0.00 | - | 1 | 1 | 53.08% |
| WPM240628C00050000 | 2024-06-11 3:59PM EDT | 50.00 | 2.95 | 2.10 | 3.40 | -0.84 | -22.16% | 1 | 10 | 40.04% |
| WPM240628C00051000 | 2024-06-14 10:48AM EDT | 51.00 | 2.01 | 2.40 | 2.55 | -0.54 | -21.18% | 1 | 39 | 36.33% |
| WPM240628C00052000 | 2024-05-28 3:25PM EDT | 52.00 | 5.83 | 1.65 | 1.80 | 0.00 | - | 7 | 10 | 33.59% |
| WPM240628C00053000 | 2024-06-14 2:39PM EDT | 53.00 | 1.05 | 1.10 | 1.20 | -0.50 | -32.26% | 2 | 15 | 32.08% |
| WPM240628C00054000 | 2024-06-13 1:25PM EDT | 54.00 | 0.68 | 0.70 | 0.80 | -0.17 | -20.00% | 1 | 27 | 32.57% |
| WPM240628C00055000 | 2024-06-14 3:54PM EDT | 55.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 7 | 55 | 32.62% |
| WPM240628C00056000 | 2024-06-14 10:27AM EDT | 56.00 | 0.28 | 0.20 | 0.30 | -0.27 | -49.09% | 2 | 153 | 32.81% |
| WPM240628C00057000 | 2024-06-13 2:18PM EDT | 57.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 396 | 34.47% |
| WPM240628C00058000 | 2024-06-12 10:48AM EDT | 58.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 1 | 13 | 37.11% |
| WPM240628C00059000 | 2024-06-10 12:06PM EDT | 59.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 5 | 7 | 42.19% |
| WPM240628C00060000 | 2024-06-07 9:46AM EDT | 60.00 | 0.13 | 0.05 | 2.20 | 0.00 | - | 21 | 56 | 88.57% |
| WPM240628C00061000 | 2024-06-06 1:01PM EDT | 61.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 5 | 6 | 59.77% |
| WPM240628C00062000 | 2024-05-28 3:06PM EDT | 62.00 | 0.55 | 0.05 | 2.20 | 0.00 | - | 2 | 11 | 100.98% |
| WPM240628C00064000 | 2024-05-17 3:34PM EDT | 64.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 20 | 20 | 111.62% |
| WPM240628C00065000 | 2024-05-23 9:59AM EDT | 65.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | - | 3 | 68.56% |
| WPM240628C00068000 | 2024-06-12 1:04PM EDT | 68.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 74.41% |
| WPM240628C00070000 | 2024-06-12 1:05PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 27 | 73.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240628P00044000 | 2024-06-04 11:16AM EDT | 44.00 | 0.19 | 0.05 | 0.40 | 0.00 | - | 2 | 13 | 72.27% |
| WPM240628P00049000 | 2024-05-31 11:21AM EDT | 49.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 36.43% |
| WPM240628P00050000 | 2024-06-14 1:06PM EDT | 50.00 | 0.26 | 0.20 | 0.30 | -0.01 | -3.70% | 2 | 3 | 33.89% |
| WPM240628P00051000 | 2024-06-12 3:23PM EDT | 51.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 6 | 11 | 31.25% |
| WPM240628P00052000 | 2024-06-13 3:25PM EDT | 52.00 | 0.75 | 0.65 | 0.75 | 0.00 | - | 11 | 36 | 30.57% |
| WPM240628P00053000 | 2024-06-14 1:25PM EDT | 53.00 | 1.17 | 1.05 | 2.15 | +0.37 | +46.25% | 4 | 36 | 55.37% |
| WPM240628P00054000 | 2024-05-29 10:24AM EDT | 54.00 | 0.75 | 1.60 | 1.75 | 0.00 | - | 2 | 6 | 29.54% |
| WPM240628P00055000 | 2024-06-14 12:29PM EDT | 55.00 | 2.50 | 1.35 | 2.85 | +0.10 | +4.17% | 3 | 23 | 41.41% |
| WPM240628P00056000 | 2024-05-31 12:09PM EDT | 56.00 | 1.88 | 3.10 | 5.00 | 0.00 | - | 2 | 4 | 55.57% |
| WPM240628P00057000 | 2024-06-14 3:24PM EDT | 57.00 | 4.27 | 4.00 | 6.10 | -0.13 | -2.95% | 1 | 20 | 63.33% |
| WPM240628P00058000 | 2024-05-21 12:04PM EDT | 58.00 | 2.50 | 3.60 | 6.60 | 0.00 | - | 1 | 0 | 87.50% |
| WPM240628P00060000 | 2024-05-31 9:39AM EDT | 60.00 | 3.80 | 6.10 | 8.70 | 0.00 | - | 1 | 0 | 58.11% |
| WPM240628P00062000 | 2024-05-17 11:32AM EDT | 62.00 | 6.00 | 8.90 | 11.20 | 0.00 | - | 5 | 5 | 96.19% |
| WPM240628P00065000 | 2024-05-30 1:27PM EDT | 65.00 | 8.68 | 10.10 | 12.90 | 0.00 | - | 1 | 0 | 106.74% |
© 2024 Yahoo. All rights reserved.