Advertisement
Advertisement
Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM230203C00032000 | 2023-01-25 11:29AM EST | 32.00 | 14.45 | 13.00 | 13.30 | 0.00 | - | - | 1 | 115.63% |
| WPM230203C00036000 | 2023-01-03 12:37PM EST | 36.00 | 4.69 | 9.00 | 9.30 | 0.00 | - | - | 1 | 79.69% |
| WPM230203C00038000 | 2023-01-30 11:44AM EST | 38.00 | 7.54 | 7.00 | 7.30 | -0.27 | -3.46% | 1 | 10 | 62.50% |
| WPM230203C00039000 | 2023-01-27 1:38PM EST | 39.00 | 6.63 | 6.00 | 6.30 | 0.00 | - | 1 | 3 | 54.69% |
| WPM230203C00040000 | 2023-01-26 3:57PM EST | 40.00 | 5.97 | 5.00 | 5.30 | 0.00 | - | 1 | 11 | 76.95% |
| WPM230203C00041000 | 2023-01-17 2:43PM EST | 41.00 | 3.50 | 4.00 | 4.30 | 0.00 | - | 1 | 14 | 64.84% |
| WPM230203C00042000 | 2023-01-30 11:44AM EST | 42.00 | 3.61 | 3.00 | 3.30 | -0.17 | -4.50% | 1 | 34 | 52.73% |
| WPM230203C00043000 | 2023-01-26 1:41PM EST | 43.00 | 3.10 | 2.20 | 2.40 | 0.00 | - | 1 | 19 | 47.66% |
| WPM230203C00044000 | 2023-01-27 1:00PM EST | 44.00 | 1.93 | 1.35 | 1.55 | 0.00 | - | 39 | 356 | 41.50% |
| WPM230203C00045000 | 2023-01-30 9:30AM EST | 45.00 | 1.05 | 0.75 | 0.85 | -0.09 | -7.89% | 1 | 97 | 37.01% |
| WPM230203C00046000 | 2023-01-30 3:59PM EST | 46.00 | 0.35 | 0.30 | 0.40 | -0.26 | -42.62% | 21 | 193 | 35.35% |
| WPM230203C00047000 | 2023-01-30 3:47PM EST | 47.00 | 0.15 | 0.10 | 0.20 | -0.13 | -46.43% | 18 | 154 | 37.79% |
| WPM230203C00048000 | 2023-01-30 11:36AM EST | 48.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 23 | 57 | 40.43% |
| WPM230203C00049000 | 2023-01-27 2:58PM EST | 49.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 50 | 50.00% |
| WPM230203C00050000 | 2023-01-25 10:07AM EST | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 50.78% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM230203P00033000 | 2022-12-30 3:15PM EST | 33.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 120.31% |
| WPM230203P00035000 | 2022-12-23 11:38AM EST | 35.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 5 | 3 | 153.13% |
| WPM230203P00038000 | 2023-01-19 1:51PM EST | 38.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 71.09% |
| WPM230203P00039000 | 2023-01-27 1:45PM EST | 39.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 69.53% |
| WPM230203P00040000 | 2023-01-26 3:55PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 52.73% |
| WPM230203P00041000 | 2023-01-26 1:46PM EST | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 132 | 57.62% |
| WPM230203P00042000 | 2023-01-27 12:53PM EST | 42.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 254 | 46.29% |
| WPM230203P00043000 | 2023-01-30 3:59PM EST | 43.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 406 | 34.57% |
| WPM230203P00044000 | 2023-01-30 10:17AM EST | 44.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 19 | 464 | 35.25% |
| WPM230203P00045000 | 2023-01-30 3:59PM EST | 45.00 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 304 | 302 | 34.08% |
| WPM230203P00046000 | 2023-01-30 1:54PM EST | 46.00 | 1.05 | 1.10 | 1.25 | +0.20 | +23.53% | 1 | 127 | 34.86% |
| WPM230203P00047000 | 2023-01-30 2:36PM EST | 47.00 | 1.90 | 1.85 | 2.05 | +0.34 | +21.79% | 2 | 40 | 37.11% |
| WPM230203P00048000 | 2023-01-26 9:31AM EST | 48.00 | 1.92 | 2.80 | 3.10 | 0.00 | - | - | 1 | 52.64% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
