Wheaton Precious Metals Corp. (WPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240517C00035000 | 2024-05-16 3:56PM EDT | 35.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WPM240517C00036000 | 2024-02-28 11:47AM EDT | 36.00 | 4.70 | 9.30 | 13.00 | 0.00 | - | - | 1 | 0.00% |
| WPM240517C00038000 | 2024-05-14 11:26AM EDT | 38.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WPM240517C00039000 | 2024-05-15 3:42PM EDT | 39.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WPM240517C00040000 | 2024-05-08 12:14PM EDT | 40.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WPM240517C00041000 | 2024-03-27 9:45AM EDT | 41.00 | 4.90 | 12.60 | 14.00 | 0.00 | - | 19 | 106 | 0.00% |
| WPM240517C00042000 | 2024-05-16 3:56PM EDT | 42.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WPM240517C00043000 | 2024-05-10 10:53AM EDT | 43.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WPM240517C00044000 | 2024-05-14 3:17PM EDT | 44.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WPM240517C00045000 | 2024-05-16 3:53PM EDT | 45.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WPM240517C00046000 | 2024-05-15 2:38PM EDT | 46.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WPM240517C00047000 | 2024-05-16 1:40PM EDT | 47.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WPM240517C00048000 | 2024-05-16 2:18PM EDT | 48.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WPM240517C00049000 | 2024-05-16 11:40AM EDT | 49.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WPM240517C00050000 | 2024-05-16 3:35PM EDT | 50.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| WPM240517C00051000 | 2024-05-16 3:16PM EDT | 51.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WPM240517C00052000 | 2024-05-16 1:24PM EDT | 52.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WPM240517C00053000 | 2024-05-16 2:11PM EDT | 53.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WPM240517C00054000 | 2024-05-16 3:24PM EDT | 54.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| WPM240517C00055000 | 2024-05-16 3:46PM EDT | 55.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| WPM240517C00056000 | 2024-05-16 3:30PM EDT | 56.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| WPM240517C00057000 | 2024-05-16 3:22PM EDT | 57.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| WPM240517C00058000 | 2024-05-16 11:32AM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WPM240517C00059000 | 2024-05-13 11:37AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| WPM240517C00060000 | 2024-05-16 11:09AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| WPM240517C00061000 | 2024-05-10 10:28AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WPM240517C00062000 | 2024-05-09 10:23AM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WPM240517C00063000 | 2024-05-09 2:53PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WPM240517C00064000 | 2024-04-23 12:24PM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WPM240517C00065000 | 2024-05-16 10:14AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240517P00025000 | 2024-04-02 3:00PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 740.63% |
| WPM240517P00030000 | 2024-03-18 12:57PM EDT | 30.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 5 | 21 | 712.50% |
| WPM240517P00033000 | 2024-03-04 4:58PM EDT | 33.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 657.03% |
| WPM240517P00034000 | 2024-04-02 3:06PM EDT | 34.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 481.25% |
| WPM240517P00035000 | 2024-03-22 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 48 | 456.25% |
| WPM240517P00036000 | 2024-04-02 3:00PM EDT | 36.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 431.25% |
| WPM240517P00037000 | 2024-05-08 10:30AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WPM240517P00038000 | 2024-04-30 11:17AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WPM240517P00039000 | 2024-04-18 1:43PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WPM240517P00040000 | 2024-05-06 3:14PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WPM240517P00041000 | 2024-05-03 1:15PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WPM240517P00042000 | 2024-05-07 10:12AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WPM240517P00043000 | 2024-05-13 10:41AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WPM240517P00044000 | 2024-05-10 3:26PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WPM240517P00045000 | 2024-05-10 10:54AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| WPM240517P00046000 | 2024-05-10 3:57PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WPM240517P00047000 | 2024-05-10 2:54PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WPM240517P00048000 | 2024-05-15 3:54PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WPM240517P00049000 | 2024-05-16 11:48AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WPM240517P00050000 | 2024-05-15 1:00PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WPM240517P00051000 | 2024-05-15 3:01PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| WPM240517P00052000 | 2024-05-15 1:33PM EDT | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WPM240517P00053000 | 2024-05-16 10:40AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WPM240517P00054000 | 2024-05-16 10:40AM EDT | 54.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WPM240517P00055000 | 2024-05-16 3:17PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| WPM240517P00056000 | 2024-05-16 3:31PM EDT | 56.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| WPM240517P00057000 | 2024-05-16 12:25PM EDT | 57.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WPM240517P00060000 | 2024-05-01 3:37PM EDT | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.