UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.93 +0.45 (+0.57%) GOLD FUTURES
2,320.20 -11.00 (-0.47%) DOW
38,913.13 +60.86 (+0.16%) Bitcoin GBP
50,728.21 +25.00 (+0.05%)
Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240510C00044000 | 2024-05-06 3:48PM EDT | 44.00 | 9.59 | 9.50 | 9.90 | 0.00 | - | 5 | 5 | 107.03% |
| WPM240510C00046000 | 2024-05-01 3:06PM EDT | 46.00 | 7.60 | 5.80 | 7.80 | 0.00 | - | 5 | 6 | 102.73% |
| WPM240510C00047000 | 2024-05-07 11:05AM EDT | 47.00 | 6.79 | 6.60 | 6.70 | +0.36 | +5.60% | 1 | 9 | 65.23% |
| WPM240510C00048000 | 2024-05-07 10:43AM EDT | 48.00 | 5.90 | 5.50 | 5.80 | +0.50 | +9.26% | 1 | 29 | 56.25% |
| WPM240510C00049000 | 2024-04-15 10:39AM EDT | 49.00 | 3.43 | 3.00 | 4.80 | 0.00 | - | 5 | 22 | 68.56% |
| WPM240510C00050000 | 2024-05-06 3:33PM EDT | 50.00 | 3.90 | 2.50 | 3.80 | +0.30 | +8.33% | 3 | 10 | 57.03% |
| WPM240510C00051000 | 2024-05-03 3:50PM EDT | 51.00 | 1.86 | 2.30 | 2.80 | 0.00 | - | 10 | 42 | 45.22% |
| WPM240510C00052000 | 2024-05-07 9:40AM EDT | 52.00 | 1.85 | 1.80 | 1.90 | -0.05 | -2.63% | 15 | 93 | 39.06% |
| WPM240510C00053000 | 2024-05-07 10:58AM EDT | 53.00 | 1.23 | 1.10 | 1.25 | +0.04 | +3.36% | 8 | 187 | 40.82% |
| WPM240510C00054000 | 2024-05-07 12:00PM EDT | 54.00 | 0.72 | 0.60 | 0.65 | -0.08 | -10.00% | 18 | 165 | 36.82% |
| WPM240510C00055000 | 2024-05-07 12:39PM EDT | 55.00 | 0.34 | 0.30 | 0.35 | -0.10 | -22.73% | 27 | 363 | 38.48% |
| WPM240510C00056000 | 2024-05-07 11:24AM EDT | 56.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 5 | 198 | 41.60% |
| WPM240510C00057000 | 2024-05-06 10:00AM EDT | 57.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 2 | 28 | 42.97% |
| WPM240510C00058000 | 2024-05-06 3:59PM EDT | 58.00 | 0.10 | 0.00 | 0.05 | +0.01 | +11.11% | 5 | 20 | 44.53% |
| WPM240510C00059000 | 2024-05-06 3:59PM EDT | 59.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 73.83% |
| WPM240510C00060000 | 2024-04-30 12:33PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 53.13% |
| WPM240510C00061000 | 2024-04-25 9:56AM EDT | 61.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 3 | 16 | 88.87% |
| WPM240510C00062000 | 2024-04-30 3:52PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 65.63% |
| WPM240510C00063000 | 2024-04-15 9:30AM EDT | 63.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240510P00039000 | 2024-04-11 3:56PM EDT | 39.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 164.84% |
| WPM240510P00041000 | 2024-04-05 10:16AM EDT | 41.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 222.66% |
| WPM240510P00042000 | 2024-04-25 1:44PM EDT | 42.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 131.64% |
| WPM240510P00043000 | 2024-04-05 9:30AM EDT | 43.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 126.17% |
| WPM240510P00044000 | 2024-04-09 10:49AM EDT | 44.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 115.23% |
| WPM240510P00045000 | 2024-05-06 2:25PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 20 | 108.79% |
| WPM240510P00046000 | 2024-04-12 10:20AM EDT | 46.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 97.66% |
| WPM240510P00047000 | 2024-04-29 3:39PM EDT | 47.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 90.04% |
| WPM240510P00048000 | 2024-05-01 2:39PM EDT | 48.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 350 | 354 | 78.91% |
| WPM240510P00049000 | 2024-05-06 2:08PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 71 | 50.78% |
| WPM240510P00050000 | 2024-05-06 2:05PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 1 | 84 | 48.24% |
| WPM240510P00051000 | 2024-05-06 3:28PM EDT | 51.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 19 | 51 | 42.38% |
| WPM240510P00052000 | 2024-05-07 12:24PM EDT | 52.00 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 7 | 176 | 37.01% |
| WPM240510P00053000 | 2024-05-07 10:54AM EDT | 53.00 | 0.45 | 0.45 | 0.55 | -0.20 | -30.77% | 8 | 213 | 36.91% |
| WPM240510P00054000 | 2024-05-07 9:33AM EDT | 54.00 | 0.96 | 0.90 | 1.05 | -0.04 | -4.00% | 12 | 226 | 37.50% |
| WPM240510P00055000 | 2024-05-03 10:43AM EDT | 55.00 | 1.61 | 1.60 | 1.75 | -1.10 | -40.59% | 1 | 14 | 39.36% |
| WPM240510P00057000 | 2024-05-01 2:40PM EDT | 57.00 | 3.70 | 3.40 | 3.50 | 0.00 | - | - | 8 | 44.73% |
© 2024 Yahoo. All rights reserved.