UK markets open in 3 hours 36 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,297.50 -5.40 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,097.45 -2,899.77 (-5.69%)
Wheaton Precious Metals Corp. (WPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240503C00045000 | 2024-04-04 10:09AM EDT | 45.00 | 5.70 | 5.10 | 7.30 | 0.00 | - | 1 | 7 | 111.72% |
| WPM240503C00046000 | 2024-04-26 2:11PM EDT | 46.00 | 8.00 | 6.10 | 6.30 | 0.00 | - | 12 | 20 | 79.69% |
| WPM240503C00047000 | 2024-04-26 3:23PM EDT | 47.00 | 6.95 | 5.10 | 5.30 | 0.00 | - | 8 | 10 | 68.36% |
| WPM240503C00048000 | 2024-04-30 3:59PM EDT | 48.00 | 4.24 | 4.10 | 4.30 | -1.79 | -29.68% | 87 | 14 | 57.03% |
| WPM240503C00049000 | 2024-04-30 10:23AM EDT | 49.00 | 3.60 | 3.10 | 5.00 | -1.40 | -28.00% | 5 | 28 | 116.02% |
| WPM240503C00050000 | 2024-04-30 3:43PM EDT | 50.00 | 2.42 | 2.25 | 2.40 | -1.48 | -37.95% | 8 | 58 | 53.13% |
| WPM240503C00051000 | 2024-04-30 11:06AM EDT | 51.00 | 1.65 | 1.45 | 1.60 | -0.65 | -28.26% | 5 | 48 | 49.32% |
| WPM240503C00052000 | 2024-04-30 3:37PM EDT | 52.00 | 0.90 | 0.80 | 0.95 | -0.95 | -51.35% | 51 | 72 | 46.68% |
| WPM240503C00053000 | 2024-04-30 3:43PM EDT | 53.00 | 0.50 | 0.40 | 0.50 | -0.55 | -52.38% | 71 | 357 | 45.41% |
| WPM240503C00054000 | 2024-04-30 3:56PM EDT | 54.00 | 0.25 | 0.20 | 0.25 | -0.38 | -60.32% | 42 | 506 | 46.19% |
| WPM240503C00055000 | 2024-04-30 2:02PM EDT | 55.00 | 0.13 | 0.05 | 0.15 | -0.22 | -62.86% | 16 | 512 | 50.78% |
| WPM240503C00056000 | 2024-04-30 9:59AM EDT | 56.00 | 0.06 | 0.00 | 0.10 | -0.14 | -70.00% | 10 | 203 | 56.25% |
| WPM240503C00057000 | 2024-04-29 10:32AM EDT | 57.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 6 | 146 | 119.04% |
| WPM240503C00058000 | 2024-04-29 9:34AM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 205 | 58.59% |
| WPM240503C00059000 | 2024-04-29 9:30AM EDT | 59.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 144.73% |
| WPM240503C00062000 | 2024-04-12 11:20AM EDT | 62.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 179.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240503P00041000 | 2024-04-02 11:38AM EDT | 41.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 239.26% |
| WPM240503P00042000 | 2024-04-01 1:26PM EDT | 42.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 5 | 8 | 221.68% |
| WPM240503P00043000 | 2024-04-02 11:38AM EDT | 43.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 204.30% |
| WPM240503P00044000 | 2024-04-05 10:40AM EDT | 44.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 9 | 29 | 187.11% |
| WPM240503P00045000 | 2024-04-29 1:46PM EDT | 45.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 167.77% |
| WPM240503P00046000 | 2024-04-22 12:34PM EDT | 46.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 4 | 148.44% |
| WPM240503P00047000 | 2024-04-25 1:46PM EDT | 47.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 7 | 83.98% |
| WPM240503P00048000 | 2024-04-30 3:38PM EDT | 48.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 4 | 85 | 64.06% |
| WPM240503P00049000 | 2024-04-25 3:45PM EDT | 49.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 253 | 879 | 51.37% |
| WPM240503P00050000 | 2024-04-30 3:38PM EDT | 50.00 | 0.12 | 0.10 | 0.15 | +0.05 | +71.43% | 13 | 183 | 43.56% |
| WPM240503P00051000 | 2024-04-30 3:40PM EDT | 51.00 | 0.25 | 0.25 | 0.35 | +0.10 | +66.67% | 314 | 178 | 42.58% |
| WPM240503P00052000 | 2024-04-30 3:47PM EDT | 52.00 | 0.65 | 0.65 | 0.75 | +0.35 | +116.67% | 90 | 180 | 43.46% |
| WPM240503P00053000 | 2024-04-30 3:40PM EDT | 53.00 | 1.20 | 1.25 | 1.30 | +0.55 | +84.62% | 140 | 181 | 41.99% |
| WPM240503P00054000 | 2024-04-30 9:49AM EDT | 54.00 | 1.63 | 1.70 | 2.10 | +0.43 | +35.83% | 20 | 326 | 45.51% |
| WPM240503P00055000 | 2024-04-29 12:37PM EDT | 55.00 | 1.82 | 2.85 | 3.00 | 0.00 | - | 3 | 39 | 49.81% |
© 2024 Yahoo. All rights reserved.