Wheaton Precious Metals Corp. (WPM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240920C00025000 | 2024-04-09 10:08AM EDT | 25.00 | 26.80 | 29.90 | 32.30 | 0.00 | - | 1 | 2 | 166.70% |
| WPM240920C00030000 | 2024-04-25 2:16PM EDT | 30.00 | 24.13 | 26.30 | 27.10 | 0.00 | - | 1 | 31 | 145.46% |
| WPM240920C00035000 | 2024-05-30 1:39PM EDT | 35.00 | 21.81 | 18.10 | 18.70 | 0.00 | - | 1 | 2 | 56.93% |
| WPM240920C00039000 | 2024-04-15 10:09AM EDT | 39.00 | 13.17 | 16.60 | 16.90 | 0.00 | - | 4 | 0 | 84.42% |
| WPM240920C00040000 | 2024-05-17 3:26PM EDT | 40.00 | 17.60 | 13.30 | 13.90 | 0.00 | - | 1 | 97 | 52.15% |
| WPM240920C00041000 | 2024-06-10 2:57PM EDT | 41.00 | 13.30 | 12.50 | 13.70 | 0.00 | - | 1 | 18 | 52.22% |
| WPM240920C00042000 | 2024-04-15 9:41AM EDT | 42.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| WPM240920C00043000 | 2024-05-09 12:05PM EDT | 43.00 | 13.45 | 8.40 | 11.90 | 0.00 | - | 7 | 1,172 | 56.64% |
| WPM240920C00044000 | 2024-05-29 11:15AM EDT | 44.00 | 13.40 | 9.10 | 10.10 | 0.00 | - | 1 | 105 | 42.11% |
| WPM240920C00045000 | 2024-06-11 2:51PM EDT | 45.00 | 9.41 | 9.00 | 9.20 | 0.00 | - | 2 | 328 | 40.16% |
| WPM240920C00046000 | 2024-06-07 3:04PM EDT | 46.00 | 8.05 | 6.60 | 8.40 | 0.00 | - | 4 | 944 | 39.33% |
| WPM240920C00047000 | 2024-06-10 11:31AM EDT | 47.00 | 8.10 | 5.40 | 7.60 | 0.00 | - | 1 | 411 | 38.21% |
| WPM240920C00048000 | 2024-06-12 10:07AM EDT | 48.00 | 7.30 | 6.60 | 8.80 | 0.00 | - | 1 | 193 | 57.86% |
| WPM240920C00049000 | 2024-06-07 3:07PM EDT | 49.00 | 5.83 | 5.90 | 6.10 | 0.00 | - | 4 | 1,095 | 36.23% |
| WPM240920C00050000 | 2024-06-14 3:03PM EDT | 50.00 | 5.23 | 5.30 | 5.50 | -0.13 | -2.43% | 18 | 1,797 | 36.27% |
| WPM240920C00055000 | 2024-06-14 3:13PM EDT | 55.00 | 2.71 | 2.70 | 2.85 | +0.01 | +0.37% | 58 | 8,838 | 34.03% |
| WPM240920C00060000 | 2024-06-14 3:32PM EDT | 60.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 2 | 4,606 | 33.55% |
| WPM240920C00065000 | 2024-06-14 10:20AM EDT | 65.00 | 0.55 | 0.50 | 1.10 | -0.02 | -3.51% | 5 | 2,441 | 40.94% |
| WPM240920C00070000 | 2024-06-14 11:31AM EDT | 70.00 | 0.25 | 0.20 | 1.10 | -0.06 | -19.35% | 178 | 580 | 49.66% |
| WPM240920C00075000 | 2024-06-06 3:50PM EDT | 75.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 304 | 861 | 40.04% |
| WPM240920C00080000 | 2024-06-07 9:33AM EDT | 80.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 5 | 10 | 51.42% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240920P00020000 | 2024-04-18 10:57AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 93.16% |
| WPM240920P00030000 | 2024-04-23 11:53AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| WPM240920P00035000 | 2024-04-15 3:40PM EDT | 35.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 18 | 84 | 41.80% |
| WPM240920P00039000 | 2024-05-22 10:31AM EDT | 39.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 30 | 1,223 | 41.80% |
| WPM240920P00040000 | 2024-05-30 3:02PM EDT | 40.00 | 0.18 | 0.15 | 0.30 | 0.00 | - | 1 | 183 | 37.60% |
| WPM240920P00041000 | 2024-05-14 3:42PM EDT | 41.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 100 | 34.91% |
| WPM240920P00042000 | 2024-06-06 3:55PM EDT | 42.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 50 | 360 | 33.59% |
| WPM240920P00043000 | 2024-06-12 2:00PM EDT | 43.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 123 | 33.18% |
| WPM240920P00044000 | 2024-06-12 12:01PM EDT | 44.00 | 0.42 | 0.45 | 0.55 | 0.00 | - | 1 | 195 | 32.35% |
| WPM240920P00045000 | 2024-06-14 10:23AM EDT | 45.00 | 0.69 | 0.55 | 0.70 | +0.04 | +6.15% | 3 | 146 | 32.03% |
| WPM240920P00046000 | 2024-06-06 1:15PM EDT | 46.00 | 0.55 | 0.75 | 0.85 | 0.00 | - | 15 | 153 | 31.25% |
| WPM240920P00047000 | 2024-06-12 2:27PM EDT | 47.00 | 0.90 | 0.95 | 1.05 | 0.00 | - | 37 | 200 | 30.81% |
| WPM240920P00048000 | 2024-06-13 10:21AM EDT | 48.00 | 1.17 | 1.15 | 1.60 | 0.00 | - | 14 | 148 | 33.96% |
| WPM240920P00049000 | 2024-06-07 2:05PM EDT | 49.00 | 1.65 | 1.40 | 1.55 | 0.00 | - | 2 | 159 | 29.79% |
| WPM240920P00050000 | 2024-06-14 3:12PM EDT | 50.00 | 1.87 | 1.75 | 1.90 | +0.17 | +10.00% | 6 | 440 | 29.69% |
| WPM240920P00055000 | 2024-06-14 3:34PM EDT | 55.00 | 4.20 | 4.10 | 4.30 | +0.70 | +20.00% | 54 | 1,143 | 28.39% |
| WPM240920P00060000 | 2024-06-05 3:53PM EDT | 60.00 | 7.80 | 7.10 | 8.30 | +0.59 | +8.18% | 1 | 116 | 32.32% |
| WPM240920P00065000 | 2024-06-12 1:27PM EDT | 65.00 | 11.11 | 12.00 | 14.10 | 0.00 | - | 15 | 70 | 52.22% |
| WPM240920P00070000 | 2024-05-17 11:50AM EDT | 70.00 | 13.50 | 16.90 | 17.40 | 0.00 | - | 29 | 0 | 36.18% |
© 2024 Yahoo. All rights reserved.