Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240426C00039000 | 2024-04-04 9:38AM EDT | 39.00 | 11.28 | 14.30 | 15.20 | 0.00 | - | 22 | 22 | 384.38% |
| WPM240426C00041000 | 2024-03-08 11:08AM EDT | 41.00 | 4.60 | 8.30 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| WPM240426C00042000 | 2024-04-04 9:38AM EDT | 42.00 | 8.33 | 10.60 | 13.10 | 0.00 | - | 22 | 108 | 498.44% |
| WPM240426C00043000 | 2024-03-08 11:05AM EDT | 43.00 | 3.30 | 7.60 | 9.20 | 0.00 | - | 8 | 8 | 0.00% |
| WPM240426C00044000 | 2024-04-23 3:38PM EDT | 44.00 | 10.40 | 9.90 | 10.40 | +1.95 | +23.08% | 1 | 11 | 247.66% |
| WPM240426C00045000 | 2024-04-26 9:50AM EDT | 45.00 | 8.96 | 8.80 | 9.50 | +2.36 | +35.76% | 10 | 15 | 225.78% |
| WPM240426C00046000 | 2024-04-26 3:28PM EDT | 46.00 | 7.87 | 7.90 | 10.10 | +1.55 | +24.53% | 8 | 13 | 356.64% |
| WPM240426C00047000 | 2024-04-26 2:36PM EDT | 47.00 | 6.95 | 6.90 | 7.10 | +1.55 | +28.70% | 225 | 270 | 106.25% |
| WPM240426C00048000 | 2024-04-25 10:17AM EDT | 48.00 | 5.98 | 5.20 | 6.50 | +1.61 | +36.84% | 1 | 38 | 225.78% |
| WPM240426C00049000 | 2024-04-26 2:23PM EDT | 49.00 | 5.00 | 4.90 | 7.00 | +1.45 | +40.85% | 1 | 39 | 257.42% |
| WPM240426C00050000 | 2024-04-26 12:26PM EDT | 50.00 | 4.00 | 3.80 | 4.50 | -0.04 | -0.99% | 2 | 78 | 116.02% |
| WPM240426C00051000 | 2024-04-26 2:33PM EDT | 51.00 | 3.00 | 2.90 | 5.10 | +0.05 | +1.69% | 11 | 173 | 199.41% |
| WPM240426C00052000 | 2024-04-26 3:39PM EDT | 52.00 | 1.84 | 1.45 | 3.80 | +0.08 | +4.55% | 31 | 277 | 127.34% |
| WPM240426C00053000 | 2024-04-26 3:52PM EDT | 53.00 | 1.08 | 0.95 | 1.55 | +0.13 | +19.40% | 171 | 373 | 56.64% |
| WPM240426C00054000 | 2024-04-26 3:48PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 75 | 2,254 | 9.08% |
| WPM240426C00055000 | 2024-04-26 9:41AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 8 | 64 | 29.88% |
| WPM240426C00056000 | 2024-04-23 1:59PM EDT | 56.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 58.98% |
| WPM240426C00057000 | 2024-04-22 9:30AM EDT | 57.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,503 | 57.81% |
| WPM240426C00058000 | 2024-04-12 12:11PM EDT | 58.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 90.23% |
| WPM240426C00059000 | 2024-04-09 3:46PM EDT | 59.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 143.75% |
| WPM240426C00062000 | 2024-04-09 3:52PM EDT | 62.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 197.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240426P00035000 | 2024-03-15 11:36AM EDT | 35.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | - | 5 | 587.50% |
| WPM240426P00036000 | 2024-03-15 11:36AM EDT | 36.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | - | 5 | 563.28% |
| WPM240426P00040000 | 2024-03-26 12:10PM EDT | 40.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 375.00% |
| WPM240426P00041000 | 2024-03-26 11:40AM EDT | 41.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 350.00% |
| WPM240426P00042000 | 2024-04-23 3:58PM EDT | 42.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 6 | 21 | 423.44% |
| WPM240426P00043000 | 2024-04-19 11:35AM EDT | 43.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 2 | 21 | 394.14% |
| WPM240426P00044000 | 2024-04-25 3:13PM EDT | 44.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 121 | 429.49% |
| WPM240426P00045000 | 2024-04-24 1:31PM EDT | 45.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 10 | 34 | 275.78% |
| WPM240426P00046000 | 2024-04-15 2:35PM EDT | 46.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 175 | 175 | 307.81% |
| WPM240426P00047000 | 2024-04-24 12:27PM EDT | 47.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 20 | 144.53% |
| WPM240426P00048000 | 2024-04-23 1:52PM EDT | 48.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 96 | 303.52% |
| WPM240426P00049000 | 2024-04-24 3:20PM EDT | 49.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 16 | 199 | 271.68% |
| WPM240426P00050000 | 2024-04-25 9:31AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 170 | 78.13% |
| WPM240426P00051000 | 2024-04-25 12:02PM EDT | 51.00 | 0.18 | 0.00 | 0.95 | +0.13 | +260.00% | 2 | 154 | 139.45% |
| WPM240426P00052000 | 2024-04-26 12:29PM EDT | 52.00 | 0.03 | 0.00 | 1.35 | -0.03 | -50.00% | 1 | 137 | 132.03% |
| WPM240426P00053000 | 2024-04-26 12:51PM EDT | 53.00 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 16 | 215 | 30.08% |
| WPM240426P00055000 | 2024-04-26 3:29PM EDT | 55.00 | 1.09 | 0.90 | 1.05 | -0.19 | -14.84% | 3 | 3 | 28.91% |
© 2024 Yahoo. All rights reserved.