NYSE - Delayed Quote • USD
Wheaton Precious Metals Corp. (WPM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240503C00045000 | 4/4/2024 2:09 PM | 45 | 5.70 | 7.70 | 9.20 | 0.00 | 0.00% | 1 | 7 | 90.43% |
| WPM240503C00046000 | 4/26/2024 6:11 PM | 46 | 8.00 | 6.00 | 8.20 | 1.00 | 14.29% | 12 | 21 | 81.84% |
| WPM240503C00047000 | 4/26/2024 7:23 PM | 47 | 6.95 | 5.00 | 9.20 | 1.45 | 26.36% | 8 | 4 | 62.50% |
| WPM240503C00048000 | 4/26/2024 6:37 PM | 48 | 6.03 | 4.00 | 6.20 | 1.15 | 23.57% | 1 | 13 | 64.65% |
| WPM240503C00049000 | 4/26/2024 1:43 PM | 49 | 5.00 | 5.00 | 5.20 | 0.00 | 0.00% | 1 | 28 | 55.96% |
| WPM240503C00050000 | 4/26/2024 7:43 PM | 50 | 3.90 | 4.00 | 4.20 | -0.10 | -2.50% | 8 | 57 | 47.27% |
| WPM240503C00051000 | 4/26/2024 6:33 PM | 51 | 3.20 | 3.10 | 3.30 | 0.15 | 4.92% | 5 | 56 | 44.04% |
| WPM240503C00052000 | 4/26/2024 7:55 PM | 52 | 2.32 | 2.25 | 2.45 | 0.17 | 7.91% | 21 | 48 | 40.72% |
| WPM240503C00053000 | 4/26/2024 7:39 PM | 53 | 1.44 | 1.50 | 1.60 | -0.21 | -12.73% | 28 | 146 | 34.62% |
| WPM240503C00054000 | 4/26/2024 7:55 PM | 54 | 0.94 | 0.90 | 1.00 | -0.06 | -6.00% | 65 | 416 | 33.50% |
| WPM240503C00055000 | 4/26/2024 7:52 PM | 55 | 0.60 | 0.50 | 0.60 | -0.08 | -11.76% | 180 | 419 | 33.99% |
| WPM240503C00056000 | 4/26/2024 6:12 PM | 56 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 39 | 172 | 35.06% |
| WPM240503C00057000 | 4/26/2024 7:56 PM | 57 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 244 | 234 | 36.23% |
| WPM240503C00058000 | 4/26/2024 5:24 PM | 58 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 30 | 205 | 40.43% |
| WPM240503C00059000 | 4/25/2024 5:50 PM | 59 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 42.77% |
| WPM240503C00062000 | 4/12/2024 3:20 PM | 62 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 53.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240503P00041000 | 4/2/2024 3:38 PM | 41 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 110.16% |
| WPM240503P00042000 | 4/1/2024 5:26 PM | 42 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 8 | 101.95% |
| WPM240503P00043000 | 4/2/2024 3:38 PM | 43 | 0.27 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 93.75% |
| WPM240503P00044000 | 4/5/2024 2:40 PM | 44 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 9 | 29 | 89.65% |
| WPM240503P00045000 | 4/17/2024 7:58 PM | 45 | 0.23 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 7 | 81.64% |
| WPM240503P00046000 | 4/22/2024 4:34 PM | 46 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 4 | 76.56% |
| WPM240503P00047000 | 4/25/2024 5:46 PM | 47 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 7 | 7 | 68.36% |
| WPM240503P00048000 | 4/25/2024 7:20 PM | 48 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 51 | 85 | 62.50% |
| WPM240503P00049000 | 4/25/2024 7:45 PM | 49 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 253 | 879 | 47.07% |
| WPM240503P00050000 | 4/26/2024 6:40 PM | 50 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 82 | 148 | 39.26% |
| WPM240503P00051000 | 4/26/2024 5:42 PM | 51 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 6 | 137 | 38.28% |
| WPM240503P00052000 | 4/26/2024 4:52 PM | 52 | 0.28 | 0.25 | 0.35 | -0.10 | -26.32% | 107 | 152 | 36.33% |
| WPM240503P00053000 | 4/26/2024 5:08 PM | 53 | 0.48 | 0.45 | 0.55 | -0.24 | -33.33% | 159 | 67 | 32.81% |
| WPM240503P00054000 | 4/26/2024 7:52 PM | 54 | 0.90 | 0.85 | 0.95 | -0.25 | -21.74% | 100 | 88 | 31.84% |
| WPM240503P00055000 | 4/26/2024 7:39 PM | 55 | 1.65 | 1.45 | 1.55 | -0.55 | -25.00% | 34 | 2 | 32.18% |
Related Tickers
FNV Franco-Nevada Corporation
122.93
+1.13%
RGLD Royal Gold, Inc.
124.58
+0.31%
PAAS Pan American Silver Corp.
19.02
+0.26%
AEM Agnico Eagle Mines Limited
65.52
+0.89%
SAND Sandstorm Gold Ltd.
5.63
+2.55%
AGI Alamos Gold Inc.
15.30
+2.14%
GFI Gold Fields Limited
17.53
+0.75%
OR Osisko Gold Royalties Ltd
16.05
+0.69%
FSM Fortuna Silver Mines Inc.
4.7700
-0.21%
NEM Newmont Corporation
42.73
-1.57%