Wheaton Precious Metals Corp. (WPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240503C00045000 | 2024-04-04 10:09AM EDT | 45.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WPM240503C00046000 | 2024-05-01 3:06PM EDT | 46.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WPM240503C00047000 | 2024-04-26 3:23PM EDT | 47.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WPM240503C00048000 | 2024-05-01 3:05PM EDT | 48.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| WPM240503C00049000 | 2024-05-01 2:00PM EDT | 49.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| WPM240503C00050000 | 2024-05-01 11:25AM EDT | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WPM240503C00051000 | 2024-05-01 11:28AM EDT | 51.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WPM240503C00052000 | 2024-05-01 3:40PM EDT | 52.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| WPM240503C00053000 | 2024-05-01 3:13PM EDT | 53.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.39% |
| WPM240503C00054000 | 2024-05-01 3:49PM EDT | 54.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| WPM240503C00055000 | 2024-05-01 3:22PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| WPM240503C00056000 | 2024-05-01 2:28PM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WPM240503C00057000 | 2024-05-01 2:48PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WPM240503C00058000 | 2024-04-29 9:34AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WPM240503C00059000 | 2024-04-29 9:30AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WPM240503C00062000 | 2024-04-12 11:20AM EDT | 62.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240503P00041000 | 2024-04-02 11:38AM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WPM240503P00042000 | 2024-04-01 1:26PM EDT | 42.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 5 | 8 | 332.81% |
| WPM240503P00043000 | 2024-04-02 11:38AM EDT | 43.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WPM240503P00044000 | 2024-04-05 10:40AM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| WPM240503P00045000 | 2024-04-29 1:46PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WPM240503P00046000 | 2024-04-22 12:34PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WPM240503P00047000 | 2024-04-25 1:46PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WPM240503P00048000 | 2024-04-30 3:38PM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WPM240503P00049000 | 2024-04-25 3:45PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| WPM240503P00050000 | 2024-05-01 3:24PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| WPM240503P00051000 | 2024-05-01 1:56PM EDT | 51.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WPM240503P00052000 | 2024-05-01 3:10PM EDT | 52.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| WPM240503P00053000 | 2024-05-01 3:43PM EDT | 53.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WPM240503P00054000 | 2024-05-01 3:16PM EDT | 54.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| WPM240503P00055000 | 2024-05-01 10:09AM EDT | 55.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.