NYSE - Delayed Quote USD

Wheaton Precious Metals Corp. (WPM)

54.00 +0.27 (+0.50%)
At close: April 26 at 4:00 PM EDT
54.05 +0.05 (+0.09%)
After hours: April 26 at 7:45 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WPM240517C00035000 3/13/2024 1:31 PM 35 10.60 17.90 18.80 0.00 0.00% 1 14 0.00%
WPM240517C00036000 2/28/2024 3:47 PM 36 4.70 9.30 13.00 0.00 0.00% - 1 0.00%
WPM240517C00038000 3/6/2024 3:02 PM 38 6.50 12.60 13.50 0.00 0.00% 19 19 0.00%
WPM240517C00039000 4/26/2024 5:00 PM 39 15.10 13.80 16.70 1.96 14.92% 1 39 89.65%
WPM240517C00040000 4/19/2024 4:29 PM 40 12.68 13.10 14.50 0.00 0.00% 1 80 99.32%
WPM240517C00041000 3/27/2024 1:45 PM 41 4.90 12.60 14.00 0.00 0.00% 19 106 81.64%
WPM240517C00042000 4/23/2024 5:44 PM 42 10.40 10.90 13.70 0.00 0.00% 2 61 75.88%
WPM240517C00043000 4/22/2024 2:09 PM 43 9.20 11.00 11.80 0.00 0.00% 3 7,822 75.68%
WPM240517C00044000 4/16/2024 6:59 PM 44 7.91 8.90 11.30 0.00 0.00% 2 193 50.78%
WPM240517C00045000 4/25/2024 7:08 PM 45 9.00 7.50 10.90 0.00 0.00% 15 490 53.52%
WPM240517C00046000 4/22/2024 3:39 PM 46 5.80 7.70 9.00 0.00 0.00% 1 584 56.06%
WPM240517C00047000 4/26/2024 2:56 PM 47 7.00 7.10 7.40 0.10 1.45% 3 3,443 52.49%
WPM240517C00048000 4/26/2024 2:09 PM 48 6.00 6.20 6.50 -0.16 -2.60% 4 280 50.34%
WPM240517C00049000 4/25/2024 3:43 PM 49 4.70 5.30 5.50 0.00 0.00% 2 203 44.29%
WPM240517C00050000 4/26/2024 1:58 PM 50 4.50 4.40 4.60 0.10 2.27% 4 1,140 41.07%
WPM240517C00055000 4/26/2024 7:58 PM 55 1.35 1.30 1.40 -0.05 -3.57% 101 2,148 36.50%
WPM240517C00060000 4/26/2024 7:42 PM 60 0.30 0.25 0.30 0.00 0.00% 22 406 38.28%
WPM240517C00065000 4/22/2024 4:38 PM 65 0.05 0.00 0.50 0.00 0.00% 600 625 54.69%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WPM240517P00025000 4/2/2024 7:00 PM 25 0.05 0.00 0.20 0.00 0.00% - 3 160.16%
WPM240517P00030000 3/18/2024 4:57 PM 30 0.12 0.00 0.60 0.00 0.00% 5 21 152.93%
WPM240517P00033000 3/4/2024 8:58 PM 33 0.21 0.00 0.80 0.00 0.00% 2 4 140.04%
WPM240517P00034000 4/2/2024 7:06 PM 34 0.02 0.00 0.20 0.00 0.00% 1 7 101.56%
WPM240517P00035000 3/22/2024 1:30 PM 35 0.05 0.00 0.20 0.00 0.00% 3 48 96.09%
WPM240517P00036000 4/2/2024 7:00 PM 36 0.05 0.00 0.05 0.00 0.00% 3 16 74.22%
WPM240517P00037000 4/5/2024 2:42 PM 37 0.05 0.00 0.05 0.00 0.00% 1 61 69.53%
WPM240517P00038000 4/17/2024 4:19 PM 38 0.05 0.00 0.05 0.00 0.00% 9 122 64.84%
WPM240517P00039000 4/18/2024 5:43 PM 39 0.05 0.00 0.15 0.00 0.00% 3 102 71.48%
WPM240517P00040000 4/26/2024 3:44 PM 40 0.03 0.00 0.05 -0.02 -40.00% 2 68 56.64%
WPM240517P00041000 4/25/2024 2:14 PM 41 0.08 0.00 0.30 0.00 0.00% 10 91 70.31%
WPM240517P00042000 4/15/2024 2:06 PM 42 0.09 0.00 0.55 0.00 0.00% 3 139 74.41%
WPM240517P00043000 4/18/2024 3:27 PM 43 0.14 0.00 0.35 0.00 0.00% 1 219 62.11%
WPM240517P00044000 4/25/2024 2:14 PM 44 0.16 0.05 0.40 0.00 0.00% 10 168 60.35%
WPM240517P00045000 4/23/2024 6:27 PM 45 0.12 0.00 0.40 0.00 0.00% 21 164 53.52%
WPM240517P00046000 4/23/2024 7:56 PM 46 0.10 0.05 0.10 -0.05 -33.33% 1 213 41.60%
WPM240517P00047000 4/23/2024 7:59 PM 47 0.23 0.05 0.15 0.00 0.00% 201 383 40.43%
WPM240517P00048000 4/26/2024 7:14 PM 48 0.16 0.10 0.20 -0.22 -57.89% 4 181 38.18%
WPM240517P00049000 4/23/2024 4:38 PM 49 0.60 0.20 0.30 0.00 0.00% 22 254 37.31%
WPM240517P00050000 4/26/2024 4:28 PM 50 0.40 0.35 0.45 -0.10 -20.00% 11 542 36.67%
WPM240517P00055000 4/26/2024 7:13 PM 55 2.28 2.20 2.30 -0.18 -7.32% 19 176 34.50%
WPM240517P00060000 4/19/2024 3:55 PM 60 7.67 6.00 6.40 0.00 0.00% 10 5 41.80%

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%