NYSE - Nasdaq Real Time Price 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
WPM260116C00020000 4/26/2024 6:44 PM 20 35.00 34.10 37.00 2.80 8.70% 1 23 64.43%
WPM260116C00025000 4/2/2024 6:49 PM 25 25.00 30.20 31.30 0.00 0.00% 3 167 53.83%
WPM260116C00028000 3/15/2024 4:07 PM 28 18.73 25.70 26.50 0.00 0.00% 2 5 33.45%
WPM260116C00030000 4/23/2024 4:51 PM 30 24.70 24.90 27.80 0.00 0.00% 5 59 58.59%
WPM260116C00033000 4/11/2024 6:42 PM 33 23.20 21.50 24.60 0.00 0.00% 100 591 50.48%
WPM260116C00035000 4/9/2024 3:06 PM 35 19.60 21.30 23.30 0.00 0.00% 62 133 50.39%
WPM260116C00038000 4/3/2024 3:36 PM 38 18.40 18.10 20.50 0.00 0.00% 98 137 45.26%
WPM260116C00040000 4/12/2024 2:10 PM 40 18.80 18.60 19.30 0.00 0.00% 50 186 45.25%
WPM260116C00042000 4/26/2024 7:45 PM 42 17.40 17.10 17.80 1.40 8.75% 5 19 43.56%
WPM260116C00045000 4/25/2024 6:03 PM 45 15.33 15.30 17.90 0.00 0.00% 4 98 50.82%
WPM260116C00047000 4/25/2024 6:03 PM 47 14.23 14.20 16.90 0.00 0.00% 3 297 50.53%
WPM260116C00050000 4/26/2024 2:02 PM 50 12.86 12.40 14.00 0.00 0.00% 6 640 44.29%
WPM260116C00055000 4/26/2024 2:02 PM 55 10.44 10.20 10.60 1.34 14.73% 6 564 39.28%
WPM260116C00060000 4/26/2024 4:24 PM 60 8.38 8.10 8.50 0.18 2.20% 5 466 38.09%
WPM260116C00065000 4/26/2024 3:06 PM 65 6.60 6.50 6.80 0.85 14.78% 2 117 37.27%
WPM260116C00070000 4/15/2024 4:44 PM 70 4.50 5.10 5.50 0.00 0.00% 1 57 36.95%
WPM260116C00075000 4/26/2024 5:56 PM 75 4.20 4.10 4.40 0.20 5.00% 2 349 36.52%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WPM260116P00020000 3/22/2024 1:54 PM 20 0.30 0.05 0.40 0.00 0.00% 10 203 46.00%
WPM260116P00023000 2/26/2024 5:35 PM 23 0.85 0.25 0.60 0.00 0.00% 1 14 43.85%
WPM260116P00025000 3/25/2024 5:24 PM 25 0.70 0.15 0.80 0.00 0.00% 1 30 43.02%
WPM260116P00028000 3/4/2024 7:53 PM 28 1.43 0.65 0.85 0.00 0.00% 1 19 38.21%
WPM260116P00030000 4/18/2024 5:03 PM 30 0.93 0.65 0.85 0.00 0.00% 2 58 34.86%
WPM260116P00033000 4/22/2024 1:35 PM 33 1.40 1.00 1.20 0.00 0.00% 1 15 33.46%
WPM260116P00035000 4/10/2024 1:36 PM 35 1.87 1.30 1.45 0.00 0.00% 10 49 32.31%
WPM260116P00038000 4/25/2024 2:44 PM 38 2.10 1.85 2.00 0.00 0.00% 5 47 31.30%
WPM260116P00040000 4/19/2024 2:09 PM 40 2.66 2.25 2.45 0.00 0.00% 1 70 30.71%
WPM260116P00042000 4/12/2024 7:39 PM 42 3.58 2.75 2.95 0.00 0.00% 2 163 30.06%
WPM260116P00045000 4/26/2024 2:44 PM 45 3.90 3.60 3.90 -0.10 -2.50% 1 57 29.46%
WPM260116P00047000 4/18/2024 3:50 PM 47 5.08 4.20 4.60 0.00 0.00% 5 23 28.94%
WPM260116P00050000 4/18/2024 3:14 PM 50 6.34 5.40 5.70 0.00 0.00% 1 43 27.84%
WPM260116P00055000 4/12/2024 3:25 PM 55 8.73 7.80 8.10 0.00 0.00% 2 353 26.75%
WPM260116P00060000 4/8/2024 1:45 PM 60 13.30 10.60 10.90 0.00 0.00% 1 47 25.37%
WPM260116P00065000 3/13/2024 4:29 PM 65 20.00 15.00 16.80 0.00 0.00% 3 6 33.73%
WPM260116P00070000 12/27/2023 2:40 PM 70 20.75 21.00 23.80 0.00 0.00% - 5 45.31%

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%