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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM250117C00015000 | 2/26/2024 4:43 PM | 15 | 24.00 | 29.80 | 32.40 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| WPM250117C00018000 | 3/13/2024 3:27 PM | 18 | 28.00 | 34.00 | 37.00 | 0.00 | 0.00% | 1 | 26 | 95.80% |
| WPM250117C00020000 | 4/3/2024 6:46 PM | 20 | 31.50 | 34.10 | 35.00 | 0.00 | 0.00% | 1 | 117 | 75.64% |
| WPM250117C00023000 | 4/3/2024 3:38 PM | 23 | 28.10 | 31.20 | 31.90 | 0.00 | 0.00% | 1 | 50 | 66.06% |
| WPM250117C00025000 | 4/23/2024 1:30 PM | 25 | 26.80 | 27.80 | 30.00 | 0.00 | 0.00% | 5 | 122 | 70.12% |
| WPM250117C00028000 | 2/26/2024 5:54 PM | 28 | 12.21 | 19.00 | 20.10 | 0.00 | 0.00% | 5 | 13 | 0.00% |
| WPM250117C00030000 | 4/12/2024 7:59 PM | 30 | 23.16 | 24.20 | 25.70 | 0.00 | 0.00% | 2 | 102 | 55.23% |
| WPM250117C00032000 | 3/25/2024 5:43 PM | 32 | 14.65 | 20.50 | 23.80 | 0.00 | 0.00% | 2 | 338 | 61.60% |
| WPM250117C00035000 | 4/23/2024 1:38 PM | 35 | 18.10 | 18.70 | 21.30 | 0.00 | 0.00% | 1 | 362 | 58.81% |
| WPM250117C00037000 | 4/3/2024 1:53 PM | 37 | 14.65 | 18.00 | 20.50 | 0.00 | 0.00% | 1 | 135 | 53.00% |
| WPM250117C00040000 | 4/16/2024 7:07 PM | 40 | 14.10 | 14.10 | 16.20 | 0.00 | 0.00% | 1 | 314 | 45.03% |
| WPM250117C00042000 | 4/17/2024 7:02 PM | 42 | 13.78 | 14.30 | 14.60 | 0.00 | 0.00% | 4 | 1,154 | 43.46% |
| WPM250117C00045000 | 4/26/2024 7:15 PM | 45 | 12.20 | 11.90 | 14.00 | 0.00 | 0.00% | 1 | 1,191 | 52.62% |
| WPM250117C00047000 | 4/24/2024 3:17 PM | 47 | 9.50 | 8.80 | 10.90 | 0.00 | 0.00% | 20 | 679 | 40.00% |
| WPM250117C00050000 | 4/26/2024 2:41 PM | 50 | 8.45 | 8.10 | 9.00 | 0.15 | 1.81% | 1 | 1,358 | 38.66% |
| WPM250117C00055000 | 4/26/2024 7:15 PM | 55 | 6.28 | 6.20 | 6.40 | 0.08 | 1.29% | 15 | 1,136 | 37.26% |
| WPM250117C00060000 | 4/26/2024 4:51 PM | 60 | 4.35 | 4.20 | 4.50 | -0.05 | -1.14% | 1 | 1,972 | 36.76% |
| WPM250117C00065000 | 4/26/2024 2:36 PM | 65 | 2.87 | 2.90 | 3.10 | -0.03 | -1.03% | 10 | 609 | 36.38% |
| WPM250117C00070000 | 4/25/2024 1:37 PM | 70 | 1.51 | 1.95 | 2.10 | 0.00 | 0.00% | 1 | 562 | 36.11% |
| WPM250117C00075000 | 4/25/2024 7:04 PM | 75 | 1.40 | 1.30 | 1.45 | 0.00 | 0.00% | 126 | 1,103 | 36.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM250117P00015000 | 8/24/2023 4:15 PM | 15 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 78 | 67.77% |
| WPM250117P00018000 | 12/27/2023 6:04 PM | 18 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 34 | 55.47% |
| WPM250117P00020000 | 4/10/2024 2:15 PM | 20 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 90 | 60.64% |
| WPM250117P00023000 | 1/23/2024 2:48 PM | 23 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 549 | 25.00% |
| WPM250117P00025000 | 2/6/2024 6:27 PM | 25 | 0.20 | 0.05 | 1.30 | 0.00 | 0.00% | 1 | 49 | 63.38% |
| WPM250117P00028000 | 4/16/2024 6:57 PM | 28 | 0.21 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 95 | 51.51% |
| WPM250117P00030000 | 4/15/2024 1:38 PM | 30 | 0.35 | 0.15 | 0.50 | 0.00 | 0.00% | 5 | 732 | 46.88% |
| WPM250117P00032000 | 4/26/2024 4:22 PM | 32 | 0.30 | 0.20 | 0.60 | -0.07 | -18.92% | 1 | 69 | 44.48% |
| WPM250117P00035000 | 4/25/2024 6:17 PM | 35 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 5 | 451 | 35.55% |
| WPM250117P00037000 | 4/23/2024 7:52 PM | 37 | 0.67 | 0.50 | 0.65 | 0.00 | 0.00% | 5 | 393 | 35.01% |
| WPM250117P00040000 | 4/25/2024 7:29 PM | 40 | 0.95 | 0.85 | 0.95 | 0.00 | 0.00% | 2 | 447 | 32.94% |
| WPM250117P00042000 | 4/26/2024 5:10 PM | 42 | 1.25 | 1.15 | 1.30 | -0.30 | -19.35% | 1 | 207 | 32.46% |
| WPM250117P00045000 | 4/25/2024 7:26 PM | 45 | 1.90 | 1.75 | 1.95 | 0.00 | 0.00% | 10 | 533 | 31.47% |
| WPM250117P00047000 | 4/24/2024 4:37 PM | 47 | 2.80 | 2.35 | 2.45 | 0.00 | 0.00% | 5 | 256 | 30.49% |
| WPM250117P00050000 | 4/22/2024 1:35 PM | 50 | 4.60 | 3.30 | 3.50 | 0.00 | 0.00% | 10 | 455 | 29.80% |
| WPM250117P00055000 | 4/25/2024 4:46 PM | 55 | 6.10 | 5.60 | 5.80 | 0.00 | 0.00% | 3 | 848 | 28.55% |
| WPM250117P00060000 | 4/18/2024 3:14 PM | 60 | 9.75 | 8.60 | 8.90 | 0.00 | 0.00% | 1 | 178 | 27.80% |
| WPM250117P00065000 | 1/11/2024 2:57 PM | 65 | 17.10 | 18.50 | 21.40 | 0.00 | 0.00% | 3 | 10 | 69.08% |
| WPM250117P00070000 | 4/18/2024 1:44 PM | 70 | 18.20 | 15.70 | 18.50 | 0.00 | 0.00% | 1 | 66 | 38.83% |
| WPM250117P00075000 | 9/26/2023 3:06 PM | 75 | 32.75 | 31.90 | 32.50 | 0.00 | 0.00% | - | 0 | 94.21% |
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%