Wheaton Precious Metals Corp. (WPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240712C00048000 | 2024-06-14 10:40AM EDT | 48.00 | 4.90 | 2.85 | 6.30 | 0.00 | - | - | 2 | 93.85% |
| WPM240712C00049000 | 2024-06-20 11:43AM EDT | 49.00 | 5.60 | 2.30 | 3.80 | 0.00 | - | - | 1 | 38.18% |
| WPM240712C00051000 | 2024-06-20 2:37PM EDT | 51.00 | 3.54 | 1.95 | 3.10 | 0.00 | - | - | 5 | 57.47% |
| WPM240712C00052000 | 2024-06-18 3:55PM EDT | 52.00 | 1.77 | 1.30 | 1.45 | 0.00 | - | 1 | 20 | 30.13% |
| WPM240712C00053000 | 2024-06-28 2:33PM EDT | 53.00 | 0.82 | 0.20 | 1.20 | -0.36 | -30.51% | 12 | 67 | 35.74% |
| WPM240712C00054000 | 2024-06-28 3:39PM EDT | 54.00 | 0.44 | 0.30 | 1.60 | -0.46 | -51.11% | 7 | 37 | 55.47% |
| WPM240712C00055000 | 2024-06-28 2:29PM EDT | 55.00 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 302 | 36 | 29.40% |
| WPM240712C00056000 | 2024-06-28 3:18PM EDT | 56.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 17 | 19 | 31.84% |
| WPM240712C00057000 | 2024-06-24 3:51PM EDT | 57.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 20 | 96 | 32.32% |
| WPM240712C00058000 | 2024-06-27 10:40AM EDT | 58.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 2 | 38 | 47.07% |
| WPM240712C00059000 | 2024-06-11 9:48AM EDT | 59.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 1 | 8 | 64.16% |
| WPM240712C00060000 | 2024-06-20 10:08AM EDT | 60.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 70.61% |
| WPM240712C00061000 | 2024-06-10 1:19PM EDT | 61.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 5 | 75.98% |
| WPM240712C00062000 | 2024-06-28 11:57AM EDT | 62.00 | 0.05 | 0.00 | 0.20 | -0.07 | -58.33% | 30 | 0 | 50.20% |
| WPM240712C00063000 | 2024-06-24 9:30AM EDT | 63.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 12 | 85.06% |
| WPM240712C00068000 | 2024-06-21 2:46PM EDT | 68.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 57.81% |
| WPM240712C00070000 | 2024-06-20 1:39PM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 8 | 116.70% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240712P00046000 | 2024-06-03 11:37AM EDT | 46.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 2 | 2 | 73.54% |
| WPM240712P00047000 | 2024-06-18 3:55PM EDT | 47.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 1 | 40.33% |
| WPM240712P00048000 | 2024-06-21 10:35AM EDT | 48.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 37.11% |
| WPM240712P00049000 | 2024-06-17 11:34AM EDT | 49.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | - | 17 | 33.01% |
| WPM240712P00050000 | 2024-06-28 1:11PM EDT | 50.00 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 2 | 29 | 29.69% |
| WPM240712P00051000 | 2024-06-28 3:48PM EDT | 51.00 | 0.55 | 0.45 | 1.55 | +0.15 | +37.50% | 2 | 109 | 54.15% |
| WPM240712P00052000 | 2024-06-28 3:48PM EDT | 52.00 | 0.94 | 0.80 | 0.95 | +0.23 | +32.39% | 6 | 86 | 28.13% |
| WPM240712P00053000 | 2024-06-28 10:37AM EDT | 53.00 | 1.15 | 1.30 | 1.45 | +0.10 | +9.52% | 1 | 31 | 27.59% |
| WPM240712P00054000 | 2024-06-25 2:59PM EDT | 54.00 | 1.55 | 1.45 | 3.20 | 0.00 | - | 2 | 8 | 55.96% |
| WPM240712P00055000 | 2024-06-21 1:25PM EDT | 55.00 | 2.75 | 1.80 | 4.70 | 0.00 | - | 1 | 27 | 77.49% |
| WPM240712P00056000 | 2024-06-06 2:47PM EDT | 56.00 | 2.22 | 3.60 | 3.80 | 0.00 | - | - | 6 | 30.57% |
| WPM240712P00058000 | 2024-06-06 11:25AM EDT | 58.00 | 3.93 | 3.50 | 7.80 | 0.00 | - | 37 | 0 | 103.81% |
© 2024 Yahoo. All rights reserved.