Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM241220C00040000 | 2024-09-27 12:53PM EDT | 40.00 | 23.50 | 21.50 | 23.20 | +3.70 | +18.69% | 4 | 3 | 70.85% |
| WPM241220C00045000 | 2024-09-11 1:13PM EDT | 45.00 | 14.95 | 16.20 | 18.30 | 0.00 | - | 1 | 9 | 57.76% |
| WPM241220C00050000 | 2024-09-26 3:31PM EDT | 50.00 | 13.90 | 11.30 | 13.50 | -1.00 | -6.71% | 1 | 152 | 46.63% |
| WPM241220C00055000 | 2024-09-27 2:49PM EDT | 55.00 | 9.20 | 8.80 | 9.10 | -0.21 | -2.23% | 7 | 245 | 39.33% |
| WPM241220C00060000 | 2024-09-27 3:58PM EDT | 60.00 | 5.41 | 5.30 | 5.40 | -1.49 | -21.59% | 33 | 378 | 34.67% |
| WPM241220C00065000 | 2024-09-27 3:58PM EDT | 65.00 | 2.90 | 2.80 | 2.90 | -0.80 | -21.62% | 25 | 759 | 33.23% |
| WPM241220C00070000 | 2024-09-27 3:58PM EDT | 70.00 | 1.40 | 1.30 | 1.45 | -0.65 | -31.71% | 30 | 1,750 | 33.09% |
| WPM241220C00075000 | 2024-09-26 2:02PM EDT | 75.00 | 0.70 | 0.60 | 0.70 | -0.22 | -23.91% | 5 | 717 | 33.55% |
| WPM241220C00080000 | 2024-09-26 12:30PM EDT | 80.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 113 | 34.62% |
| WPM241220C00085000 | 2024-09-26 10:24AM EDT | 85.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 20 | 26 | 38.09% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM241220P00030000 | 2024-08-06 10:38AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 40 | 25.00% |
| WPM241220P00035000 | 2024-09-18 2:14PM EDT | 35.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 72 | 61.23% |
| WPM241220P00040000 | 2024-08-28 10:10AM EDT | 40.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 5 | 33 | 50.20% |
| WPM241220P00045000 | 2024-09-17 1:39PM EDT | 45.00 | 0.23 | 0.05 | 0.50 | 0.00 | - | 10 | 1,154 | 50.00% |
| WPM241220P00050000 | 2024-09-27 10:56AM EDT | 50.00 | 0.31 | 0.30 | 0.45 | -0.02 | -6.06% | 1 | 1,233 | 35.99% |
| WPM241220P00055000 | 2024-09-27 1:46PM EDT | 55.00 | 0.95 | 0.90 | 1.05 | +0.25 | +35.71% | 13 | 357 | 32.28% |
| WPM241220P00060000 | 2024-09-27 1:32PM EDT | 60.00 | 2.25 | 2.35 | 2.45 | +0.53 | +30.81% | 9 | 488 | 30.25% |
| WPM241220P00065000 | 2024-09-27 3:23PM EDT | 65.00 | 4.82 | 4.70 | 5.00 | +0.82 | +20.50% | 8 | 298 | 29.40% |
| WPM241220P00070000 | 2024-08-05 10:41AM EDT | 70.00 | 14.90 | 10.70 | 10.90 | 0.00 | - | 1 | 94 | 50.05% |
| WPM241220P00075000 | 2024-08-26 10:17AM EDT | 75.00 | 13.10 | 11.30 | 11.50 | 0.00 | - | 1 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.