Wheaton Precious Metals Corp. (WPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM260116C00020000 | 2024-06-14 3:55PM EDT | 20.00 | 33.00 | 31.00 | 36.00 | -1.00 | -2.94% | 1 | 34 | 60.01% |
| WPM260116C00025000 | 2024-04-02 2:49PM EDT | 25.00 | 25.00 | 29.20 | 30.60 | 0.00 | - | 3 | 167 | 62.66% |
| WPM260116C00028000 | 2024-03-15 12:07PM EDT | 28.00 | 18.73 | 25.70 | 26.50 | 0.00 | - | 2 | 5 | 51.54% |
| WPM260116C00030000 | 2024-06-26 10:21AM EDT | 30.00 | 25.45 | 22.00 | 26.70 | 0.00 | - | 2 | 85 | 63.67% |
| WPM260116C00033000 | 2024-06-04 9:30AM EDT | 33.00 | 24.35 | 19.90 | 24.50 | 0.00 | - | 2 | 591 | 61.12% |
| WPM260116C00035000 | 2024-06-04 9:30AM EDT | 35.00 | 22.81 | 18.40 | 22.80 | 0.00 | - | 2 | 133 | 57.90% |
| WPM260116C00038000 | 2024-06-03 2:25PM EDT | 38.00 | 20.76 | 17.40 | 20.40 | 0.00 | - | 10 | 137 | 54.00% |
| WPM260116C00040000 | 2024-06-14 10:12AM EDT | 40.00 | 17.22 | 14.50 | 19.50 | 0.00 | - | 1 | 186 | 54.92% |
| WPM260116C00042000 | 2024-06-27 2:01PM EDT | 42.00 | 15.80 | 13.20 | 17.60 | 0.00 | - | 12 | 34 | 50.67% |
| WPM260116C00045000 | 2024-06-28 10:17AM EDT | 45.00 | 13.70 | 12.70 | 15.70 | -0.20 | -1.44% | 4 | 120 | 48.77% |
| WPM260116C00047000 | 2024-06-28 10:41AM EDT | 47.00 | 12.30 | 12.10 | 15.00 | -0.30 | -2.38% | 5 | 299 | 49.76% |
| WPM260116C00050000 | 2024-06-28 11:48AM EDT | 50.00 | 10.90 | 10.50 | 12.30 | -0.20 | -1.80% | 1 | 804 | 43.92% |
| WPM260116C00055000 | 2024-06-27 2:03PM EDT | 55.00 | 8.70 | 8.00 | 8.90 | 0.00 | - | 3 | 660 | 38.32% |
| WPM260116C00060000 | 2024-06-27 1:37PM EDT | 60.00 | 7.00 | 6.40 | 6.80 | 0.00 | - | 2 | 616 | 36.65% |
| WPM260116C00065000 | 2024-06-26 12:15PM EDT | 65.00 | 5.40 | 4.90 | 5.30 | 0.00 | - | 8 | 140 | 36.06% |
| WPM260116C00070000 | 2024-06-21 1:12PM EDT | 70.00 | 4.30 | 3.70 | 4.10 | 0.00 | - | 4 | 67 | 35.56% |
| WPM260116C00075000 | 2024-06-24 2:51PM EDT | 75.00 | 3.36 | 2.90 | 3.20 | 0.00 | - | 1 | 250 | 35.35% |
| WPM260116C00080000 | 2024-06-27 3:31PM EDT | 80.00 | 2.50 | 2.20 | 2.50 | 0.00 | - | 6 | 76 | 35.21% |
| WPM260116C00085000 | 2024-06-28 11:41AM EDT | 85.00 | 1.88 | 1.70 | 2.05 | -0.03 | -1.57% | 2 | 41 | 35.63% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM260116P00020000 | 2024-03-22 9:54AM EDT | 20.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 10 | 203 | 47.41% |
| WPM260116P00023000 | 2024-06-11 9:30AM EDT | 23.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 1 | 14 | 42.24% |
| WPM260116P00025000 | 2024-03-25 1:24PM EDT | 25.00 | 0.70 | 0.15 | 0.80 | 0.00 | - | 1 | 30 | 44.14% |
| WPM260116P00028000 | 2024-05-08 3:54PM EDT | 28.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | 1 | 19 | 40.82% |
| WPM260116P00030000 | 2024-06-18 10:23AM EDT | 30.00 | 0.66 | 0.60 | 0.75 | 0.00 | - | 2 | 75 | 34.30% |
| WPM260116P00033000 | 2024-06-10 10:03AM EDT | 33.00 | 1.02 | 0.85 | 1.05 | 0.00 | - | 3 | 28 | 32.52% |
| WPM260116P00035000 | 2024-06-11 10:49AM EDT | 35.00 | 1.30 | 1.10 | 1.35 | 0.00 | - | 1 | 48 | 31.84% |
| WPM260116P00038000 | 2024-06-10 10:02AM EDT | 38.00 | 1.78 | 1.65 | 1.90 | 0.00 | - | 1 | 41 | 30.79% |
| WPM260116P00040000 | 2024-06-14 3:21PM EDT | 40.00 | 2.34 | 2.10 | 2.35 | 0.00 | - | 2 | 90 | 30.14% |
| WPM260116P00042000 | 2024-05-28 3:22PM EDT | 42.00 | 2.31 | 2.50 | 2.75 | 0.00 | - | 2 | 165 | 28.88% |
| WPM260116P00045000 | 2024-06-24 12:55PM EDT | 45.00 | 3.45 | 3.50 | 3.80 | 0.00 | - | 1 | 80 | 28.64% |
| WPM260116P00047000 | 2024-06-13 12:40PM EDT | 47.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 1 | 23 | 27.99% |
| WPM260116P00050000 | 2024-06-17 11:21AM EDT | 50.00 | 5.81 | 5.40 | 7.20 | 0.00 | - | 1 | 29 | 33.06% |
| WPM260116P00055000 | 2024-06-21 2:22PM EDT | 55.00 | 8.00 | 7.90 | 8.60 | 0.00 | - | 4 | 218 | 27.25% |
| WPM260116P00060000 | 2024-05-28 3:22PM EDT | 60.00 | 8.94 | 10.60 | 10.90 | 0.00 | - | 16 | 219 | 23.07% |
| WPM260116P00065000 | 2024-05-09 10:48AM EDT | 65.00 | 13.20 | 12.40 | 14.90 | 0.00 | - | 1 | 7 | 23.68% |
| WPM260116P00070000 | 2024-05-20 10:37AM EDT | 70.00 | 15.70 | 18.20 | 18.70 | 0.00 | - | 1 | 8 | 21.35% |
| WPM260116P00075000 | 2024-05-09 10:08AM EDT | 75.00 | 21.00 | 22.60 | 24.20 | 0.00 | - | 1 | 2 | 27.52% |
| WPM260116P00080000 | 2024-06-20 11:14AM EDT | 80.00 | 25.80 | 25.00 | 30.00 | 0.00 | - | 2 | 2 | 34.86% |
© 2024 Yahoo. All rights reserved.