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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240621C00025000 | 8/18/2023 6:40 PM | 25 | 17.00 | 19.90 | 20.30 | 0.00 | 0.00% | 16 | 33 | 0.00% |
| WPM240621C00030000 | 3/21/2024 2:01 PM | 30 | 16.50 | 21.80 | 24.10 | 0.00 | 0.00% | 1 | 13 | 75.00% |
| WPM240621C00035000 | 4/18/2024 7:40 PM | 35 | 17.56 | 17.90 | 19.90 | 0.00 | 0.00% | 4 | 18 | 93.12% |
| WPM240621C00036000 | 4/26/2024 2:38 PM | 36 | 17.60 | 16.10 | 19.30 | 1.24 | 7.58% | 4 | 33 | 99.27% |
| WPM240621C00037000 | 4/3/2024 4:03 PM | 37 | 13.77 | 16.30 | 18.50 | 0.00 | 0.00% | 1 | 17 | 67.38% |
| WPM240621C00038000 | 4/8/2024 1:43 PM | 38 | 12.80 | 15.30 | 16.40 | 0.00 | 0.00% | 1 | 8 | 63.48% |
| WPM240621C00039000 | 4/8/2024 2:55 PM | 39 | 11.35 | 13.90 | 16.10 | 0.00 | 0.00% | 2 | 24 | 79.88% |
| WPM240621C00040000 | 4/24/2024 1:35 PM | 40 | 13.00 | 14.10 | 14.60 | 0.00 | 0.00% | 6 | 235 | 54.20% |
| WPM240621C00041000 | 4/3/2024 2:54 PM | 41 | 9.95 | 11.80 | 14.00 | 0.00 | 0.00% | 1 | 30 | 68.60% |
| WPM240621C00042000 | 4/4/2024 2:45 PM | 42 | 9.12 | 11.60 | 12.60 | 0.00 | 0.00% | 10 | 160 | 54.59% |
| WPM240621C00043000 | 4/15/2024 1:33 PM | 43 | 9.80 | 11.20 | 13.50 | 0.00 | 0.00% | 1 | 105 | 67.19% |
| WPM240621C00044000 | 4/26/2024 7:14 PM | 44 | 10.50 | 9.60 | 11.00 | 1.42 | 15.64% | 1 | 119 | 55.86% |
| WPM240621C00045000 | 4/26/2024 7:52 PM | 45 | 9.50 | 9.20 | 9.70 | 0.30 | 3.26% | 33 | 2,321 | 45.51% |
| WPM240621C00046000 | 4/26/2024 7:52 PM | 46 | 8.60 | 8.20 | 9.70 | 1.50 | 21.13% | 3 | 196 | 59.72% |
| WPM240621C00047000 | 4/24/2024 4:54 PM | 47 | 7.25 | 7.60 | 7.80 | 0.94 | 14.90% | 1 | 474 | 39.77% |
| WPM240621C00048000 | 4/26/2024 5:55 PM | 48 | 6.80 | 5.00 | 6.90 | 0.70 | 11.48% | 1 | 1,037 | 37.60% |
| WPM240621C00049000 | 4/26/2024 1:49 PM | 49 | 5.80 | 5.90 | 6.10 | 1.30 | 28.89% | 4 | 1,367 | 36.72% |
| WPM240621C00050000 | 4/26/2024 7:48 PM | 50 | 5.20 | 5.20 | 5.40 | -0.07 | -1.33% | 21 | 1,117 | 36.74% |
| WPM240621C00055000 | 4/26/2024 7:48 PM | 55 | 2.35 | 2.30 | 2.40 | -0.05 | -2.08% | 340 | 7,928 | 33.74% |
| WPM240621C00060000 | 4/26/2024 7:11 PM | 60 | 0.88 | 0.85 | 0.95 | -0.07 | -7.37% | 78 | 2,181 | 34.40% |
| WPM240621C00065000 | 4/26/2024 7:11 PM | 65 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 11 | 8,319 | 36.82% |
| WPM240621C00070000 | 4/22/2024 4:04 PM | 70 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 12 | 1,907 | 40.19% |
| WPM240621C00075000 | 4/19/2024 1:30 PM | 75 | 0.07 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 2,107 | 52.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240621P00020000 | 10/6/2023 7:17 PM | 20 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 5 | 121.09% |
| WPM240621P00025000 | 11/6/2023 5:29 PM | 25 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 15 | 91.80% |
| WPM240621P00030000 | 2/26/2024 4:03 PM | 30 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 15 | 533 | 80.27% |
| WPM240621P00035000 | 4/16/2024 6:57 PM | 35 | 0.06 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 175 | 59.57% |
| WPM240621P00036000 | 3/22/2024 6:16 PM | 36 | 0.28 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 40 | 58.20% |
| WPM240621P00037000 | 3/28/2024 1:30 PM | 37 | 0.23 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 140 | 56.45% |
| WPM240621P00038000 | 4/26/2024 6:52 PM | 38 | 0.15 | 0.00 | 0.15 | 0.02 | 15.38% | 1 | 29 | 51.47% |
| WPM240621P00039000 | 4/4/2024 3:58 PM | 39 | 0.23 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 298 | 51.07% |
| WPM240621P00040000 | 4/25/2024 7:03 PM | 40 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 4 | 278 | 50.15% |
| WPM240621P00041000 | 4/17/2024 2:28 PM | 41 | 0.20 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 95 | 54.00% |
| WPM240621P00042000 | 4/25/2024 3:22 PM | 42 | 0.19 | 0.05 | 0.50 | 0.00 | 0.00% | 3 | 114 | 51.86% |
| WPM240621P00043000 | 4/23/2024 6:27 PM | 43 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 195 | 40.19% |
| WPM240621P00044000 | 4/25/2024 5:36 PM | 44 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 5 | 379 | 36.96% |
| WPM240621P00045000 | 4/26/2024 2:15 PM | 45 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 11 | 435 | 35.35% |
| WPM240621P00046000 | 4/25/2024 7:00 PM | 46 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 10 | 565 | 34.82% |
| WPM240621P00047000 | 4/25/2024 7:09 PM | 47 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 8 | 330 | 33.69% |
| WPM240621P00048000 | 4/26/2024 5:57 PM | 48 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 7 | 245 | 33.06% |
| WPM240621P00049000 | 4/26/2024 5:49 PM | 49 | 0.80 | 0.75 | 0.85 | -0.12 | -13.04% | 21 | 660 | 32.69% |
| WPM240621P00050000 | 4/26/2024 7:11 PM | 50 | 1.03 | 0.95 | 1.05 | -0.13 | -11.21% | 68 | 1,021 | 31.67% |
| WPM240621P00055000 | 4/26/2024 6:26 PM | 55 | 3.10 | 3.00 | 3.20 | -0.20 | -6.06% | 6 | 576 | 31.37% |
| WPM240621P00060000 | 1/2/2024 8:26 PM | 60 | 11.90 | 12.00 | 13.30 | 0.00 | 0.00% | 6 | 27 | 105.77% |
| WPM240621P00065000 | 5/23/2023 4:34 PM | 65 | 19.19 | 21.90 | 22.70 | 0.00 | 0.00% | 10 | 0 | 178.42% |
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%