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
WPM240920C00025000 4/9/2024 2:08 PM 25 26.80 29.00 30.90 0.00 0.00% 1 2 93.36%
WPM240920C00030000 4/25/2024 6:16 PM 30 24.13 24.00 26.70 0.00 0.00% 1 31 82.74%
WPM240920C00035000 3/5/2024 6:20 PM 35 9.75 15.80 16.40 0.00 0.00% 1 1 0.00%
WPM240920C00039000 4/15/2024 2:09 PM 39 13.17 15.70 16.20 0.00 0.00% 4 0 50.95%
WPM240920C00040000 4/12/2024 6:21 PM 40 13.50 14.50 15.60 0.00 0.00% 1 98 53.44%
WPM240920C00041000 4/11/2024 2:39 PM 41 11.70 13.90 14.80 0.00 0.00% 2 17 52.88%
WPM240920C00042000 4/15/2024 1:41 PM 42 11.40 11.50 13.50 0.00 0.00% 1 8 46.27%
WPM240920C00043000 4/22/2024 7:37 PM 43 9.90 12.20 12.40 0.00 0.00% 1 1,175 42.21%
WPM240920C00044000 4/23/2024 3:14 PM 44 10.00 11.40 13.10 0.00 0.00% 1 112 57.06%
WPM240920C00045000 4/23/2024 6:53 PM 45 9.30 10.50 10.80 0.00 0.00% 2 441 40.89%
WPM240920C00046000 4/26/2024 7:45 PM 46 9.60 9.80 10.20 1.00 11.63% 2 940 41.90%
WPM240920C00047000 4/26/2024 1:37 PM 47 9.30 9.00 10.00 0.80 9.41% 2 404 46.09%
WPM240920C00048000 4/25/2024 5:06 PM 48 8.65 8.30 8.50 0.55 6.79% 1 233 38.44%
WPM240920C00049000 4/22/2024 1:56 PM 49 7.60 7.60 7.80 1.20 18.75% 1 1,985 37.82%
WPM240920C00050000 4/26/2024 7:53 PM 50 7.01 7.00 7.10 0.04 0.57% 81 2,449 36.98%
WPM240920C00055000 4/26/2024 7:47 PM 55 4.30 4.30 4.50 0.00 0.00% 99 8,713 36.32%
WPM240920C00060000 4/26/2024 7:34 PM 60 2.50 2.50 2.65 -0.09 -3.47% 24 3,568 35.55%
WPM240920C00065000 4/26/2024 7:35 PM 65 1.50 1.40 1.50 0.00 0.00% 23 2,178 35.28%
WPM240920C00070000 4/26/2024 4:13 PM 70 0.85 0.80 0.90 -0.05 -5.56% 10 540 36.21%
WPM240920C00075000 4/25/2024 2:24 PM 75 0.40 0.40 0.55 0.00 0.00% 1 7 37.18%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WPM240920P00020000 4/18/2024 2:57 PM 20 0.05 0.00 0.25 0.00 0.00% - 1 77.54%
WPM240920P00030000 4/23/2024 3:53 PM 30 0.10 0.00 0.40 0.00 0.00% 1 23 52.34%
WPM240920P00035000 4/15/2024 7:40 PM 35 0.30 0.05 0.50 0.00 0.00% 18 84 49.22%
WPM240920P00039000 4/23/2024 7:21 PM 39 0.37 0.25 0.35 0.00 0.00% 52 1,188 35.84%
WPM240920P00040000 4/26/2024 2:52 PM 40 0.40 0.35 0.45 -0.05 -11.11% 2 184 35.77%
WPM240920P00041000 4/24/2024 2:04 PM 41 0.60 0.40 0.50 0.00 0.00% 5 72 34.42%
WPM240920P00042000 4/25/2024 7:26 PM 42 0.60 0.50 0.60 0.00 0.00% 10 364 33.84%
WPM240920P00043000 4/24/2024 7:41 PM 43 0.83 0.65 0.75 0.00 0.00% 5 137 33.74%
WPM240920P00044000 4/25/2024 4:14 PM 44 0.93 0.80 0.90 0.00 0.00% 5 216 33.33%
WPM240920P00045000 4/26/2024 2:39 PM 45 1.10 0.95 1.05 -0.15 -12.00% 5 92 32.64%
WPM240920P00046000 4/25/2024 1:45 PM 46 1.55 1.15 1.25 0.00 0.00% 2 132 32.28%
WPM240920P00047000 4/26/2024 6:22 PM 47 1.45 1.35 1.45 -0.30 -17.14% 20 73 31.63%
WPM240920P00048000 4/26/2024 6:13 PM 48 1.70 1.60 1.70 -0.20 -10.53% 12 115 31.23%
WPM240920P00049000 4/26/2024 6:23 PM 49 2.00 1.90 2.00 -0.60 -23.08% 18 141 30.97%
WPM240920P00050000 4/26/2024 5:43 PM 50 2.35 2.25 2.35 -0.25 -9.62% 16 257 30.86%
WPM240920P00055000 4/25/2024 3:55 PM 55 5.00 4.40 4.60 0.00 0.00% 4 786 29.72%
WPM240920P00060000 4/25/2024 5:18 PM 60 8.11 7.60 7.90 0.00 0.00% 1 51 29.58%
WPM240920P00065000 4/18/2024 1:46 PM 65 13.40 11.60 12.90 0.00 0.00% - 1 38.99%

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%