Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240621C00025000 | 2023-08-18 2:40PM EDT | 25.00 | 17.00 | 19.90 | 20.30 | 0.00 | - | 16 | 33 | 0.00% |
| WPM240621C00030000 | 2024-05-30 1:48PM EDT | 30.00 | 26.49 | 21.90 | 23.30 | 0.00 | - | 1 | 9 | 262.11% |
| WPM240621C00035000 | 2024-06-12 9:30AM EDT | 35.00 | 19.55 | 17.30 | 18.30 | 0.00 | - | 1 | 13 | 201.17% |
| WPM240621C00036000 | 2024-05-22 2:10PM EDT | 36.00 | 20.60 | 16.80 | 19.00 | 0.00 | - | 1 | 31 | 246.88% |
| WPM240621C00037000 | 2024-05-02 2:18PM EDT | 37.00 | 16.28 | 16.90 | 20.50 | 0.00 | - | 5 | 15 | 346.68% |
| WPM240621C00038000 | 2024-04-08 9:43AM EDT | 38.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| WPM240621C00039000 | 2024-04-08 10:55AM EDT | 39.00 | 11.35 | 15.50 | 15.70 | 0.00 | - | 2 | 24 | 252.64% |
| WPM240621C00040000 | 2024-06-12 3:22PM EDT | 40.00 | 13.53 | 11.00 | 13.20 | 0.00 | - | 3 | 75 | 135.94% |
| WPM240621C00041000 | 2024-05-15 11:31AM EDT | 41.00 | 15.26 | 10.30 | 12.90 | 0.00 | - | 1 | 30 | 182.81% |
| WPM240621C00042000 | 2024-05-10 9:30AM EDT | 42.00 | 15.27 | 9.30 | 11.90 | 0.00 | - | 1 | 157 | 170.61% |
| WPM240621C00043000 | 2024-05-20 10:43AM EDT | 43.00 | 14.00 | 9.90 | 10.10 | 0.00 | - | 1 | 299 | 79.69% |
| WPM240621C00044000 | 2024-06-13 12:51PM EDT | 44.00 | 8.98 | 8.90 | 9.20 | 0.00 | - | 1 | 111 | 80.86% |
| WPM240621C00045000 | 2024-06-14 3:52PM EDT | 45.00 | 8.00 | 7.90 | 8.20 | -0.20 | -2.44% | 27 | 1,466 | 72.66% |
| WPM240621C00046000 | 2024-06-10 9:30AM EDT | 46.00 | 6.87 | 6.90 | 7.20 | 0.00 | - | 2 | 147 | 64.65% |
| WPM240621C00047000 | 2024-06-12 9:30AM EDT | 47.00 | 7.20 | 4.70 | 8.00 | 0.00 | - | 4 | 465 | 80.76% |
| WPM240621C00048000 | 2024-06-14 10:40AM EDT | 48.00 | 4.54 | 4.90 | 7.00 | -1.61 | -26.18% | 3 | 489 | 101.17% |
| WPM240621C00049000 | 2024-06-13 11:51AM EDT | 49.00 | 3.90 | 3.90 | 4.20 | 0.00 | - | 30 | 1,345 | 51.66% |
| WPM240621C00050000 | 2024-06-14 10:31AM EDT | 50.00 | 3.10 | 3.00 | 3.20 | -0.20 | -6.06% | 22 | 851 | 42.09% |
| WPM240621C00051000 | 2024-06-13 2:08PM EDT | 51.00 | 2.00 | 2.10 | 2.25 | -0.13 | -6.10% | 7 | 7 | 34.57% |
| WPM240621C00052000 | 2024-06-14 12:00PM EDT | 52.00 | 1.15 | 1.30 | 1.40 | -0.30 | -20.69% | 11 | 75 | 29.30% |
| WPM240621C00053000 | 2024-06-14 3:56PM EDT | 53.00 | 0.75 | 0.70 | 0.80 | -0.13 | -14.77% | 63 | 53 | 28.32% |
| WPM240621C00054000 | 2024-06-14 12:19PM EDT | 54.00 | 0.38 | 0.30 | 0.40 | -0.09 | -19.15% | 31 | 48 | 27.88% |
| WPM240621C00055000 | 2024-06-14 3:07PM EDT | 55.00 | 0.16 | 0.10 | 0.20 | -0.08 | -33.33% | 2,567 | 6,802 | 29.10% |
| WPM240621C00056000 | 2024-06-13 3:42PM EDT | 56.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 4 | 5,167 | 30.66% |
| WPM240621C00057000 | 2024-06-12 3:24PM EDT | 57.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 112 | 37.50% |
| WPM240621C00058000 | 2024-06-14 12:42PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 138 | 44.14% |
| WPM240621C00059000 | 2024-06-07 1:07PM EDT | 59.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 66 | 43.75% |
| WPM240621C00060000 | 2024-06-14 9:52AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 2,396 | 49.22% |
| WPM240621C00061000 | 2024-06-03 12:54PM EDT | 61.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 30 | 32 | 54.30% |
| WPM240621C00062000 | 2024-06-06 3:52PM EDT | 62.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 175 | 53.52% |
| WPM240621C00063000 | 2024-05-30 3:40PM EDT | 63.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 98.34% |
| WPM240621C00064000 | 2024-05-22 1:56PM EDT | 64.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | - | 12 | 62.50% |
| WPM240621C00065000 | 2024-06-14 11:10AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 8,467 | 66.41% |
| WPM240621C00066000 | 2024-06-10 3:40PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 17 | 71.09% |
| WPM240621C00070000 | 2024-05-24 10:25AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 2,019 | 86.72% |
| WPM240621C00075000 | 2024-05-31 12:52PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 2,140 | 104.69% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240621P00020000 | 2023-10-06 3:17PM EDT | 20.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 337.50% |
| WPM240621P00025000 | 2024-05-13 2:33PM EDT | 25.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 1 | 15 | 369.53% |
| WPM240621P00030000 | 2024-05-20 10:46AM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 533 | 264.45% |
| WPM240621P00035000 | 2024-05-10 10:09AM EDT | 35.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 237 | 177.34% |
| WPM240621P00036000 | 2024-05-09 3:56PM EDT | 36.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 25 | 62 | 132.03% |
| WPM240621P00037000 | 2024-06-12 3:43PM EDT | 37.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 6 | 140 | 205.86% |
| WPM240621P00038000 | 2024-05-20 2:09PM EDT | 38.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 134.38% |
| WPM240621P00039000 | 2024-04-04 11:58AM EDT | 39.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 10 | 298 | 171.29% |
| WPM240621P00040000 | 2024-06-10 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 278 | 131.64% |
| WPM240621P00041000 | 2024-05-28 11:03AM EDT | 41.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 95 | 122.27% |
| WPM240621P00042000 | 2024-04-25 11:22AM EDT | 42.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 114 | 76.56% |
| WPM240621P00043000 | 2024-05-15 3:40PM EDT | 43.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 2 | 194 | 103.71% |
| WPM240621P00044000 | 2024-05-22 3:57PM EDT | 44.00 | 0.68 | 0.00 | 0.05 | 0.00 | - | 5 | 322 | 62.50% |
| WPM240621P00045000 | 2024-06-12 3:58PM EDT | 45.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 4 | 393 | 105.37% |
| WPM240621P00046000 | 2024-06-13 11:07AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 565 | 55.47% |
| WPM240621P00047000 | 2024-06-14 9:52AM EDT | 47.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 337 | 55.47% |
| WPM240621P00048000 | 2024-06-12 3:54PM EDT | 48.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 304 | 47.46% |
| WPM240621P00049000 | 2024-06-12 3:53PM EDT | 49.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 558 | 1,351 | 39.65% |
| WPM240621P00050000 | 2024-06-14 3:06PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 1,904 | 35.25% |
| WPM240621P00051000 | 2024-06-14 2:59PM EDT | 51.00 | 0.21 | 0.10 | 0.20 | -0.04 | -16.00% | 6 | 49 | 29.10% |
| WPM240621P00052000 | 2024-06-14 3:59PM EDT | 52.00 | 0.35 | 0.30 | 0.40 | -0.13 | -27.08% | 19 | 28 | 26.95% |
| WPM240621P00053000 | 2024-06-14 2:59PM EDT | 53.00 | 0.87 | 0.70 | 0.80 | -0.03 | -3.33% | 17 | 97 | 26.27% |
| WPM240621P00054000 | 2024-06-14 3:16PM EDT | 54.00 | 1.49 | 1.30 | 1.45 | +0.23 | +18.25% | 44 | 76 | 27.54% |
| WPM240621P00055000 | 2024-06-14 3:33PM EDT | 55.00 | 2.35 | 2.10 | 2.25 | -0.26 | -9.96% | 34 | 2,164 | 28.61% |
| WPM240621P00056000 | 2024-06-14 3:36PM EDT | 56.00 | 3.22 | 3.00 | 3.20 | -0.46 | -12.50% | 203 | 105 | 33.59% |
| WPM240621P00057000 | 2024-06-07 2:16PM EDT | 57.00 | 4.58 | 3.90 | 4.20 | 0.00 | - | 14 | 63 | 40.82% |
| WPM240621P00058000 | 2024-06-12 3:56PM EDT | 58.00 | 4.52 | 4.90 | 5.20 | 0.00 | - | 7 | 47 | 47.66% |
| WPM240621P00059000 | 2024-05-21 2:51PM EDT | 59.00 | 2.70 | 5.90 | 6.90 | 0.00 | - | - | 1 | 68.85% |
| WPM240621P00060000 | 2024-06-11 11:43AM EDT | 60.00 | 7.09 | 6.90 | 7.80 | 0.00 | - | 10 | 31 | 72.66% |
| WPM240621P00061000 | 2024-05-22 11:25AM EDT | 61.00 | 4.60 | 7.90 | 8.20 | 0.00 | - | - | 0 | 66.41% |
| WPM240621P00062000 | 2024-05-22 11:35AM EDT | 62.00 | 5.50 | 8.90 | 9.20 | 0.00 | - | - | 0 | 72.27% |
| WPM240621P00064000 | 2024-05-21 12:08PM EDT | 64.00 | 7.10 | 9.60 | 12.40 | 0.00 | - | - | 0 | 157.42% |
| WPM240621P00065000 | 2023-05-23 12:34PM EDT | 65.00 | 19.19 | 21.90 | 22.70 | 0.00 | - | 10 | 0 | 487.50% |
| WPM240621P00066000 | 2024-05-22 10:41AM EDT | 66.00 | 9.00 | 11.00 | 13.20 | 0.00 | - | - | 5 | 93.75% |
© 2024 Yahoo. All rights reserved.