Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240510C00050000 | 2024-05-06 3:33PM EDT | 2024-05-10 | 3.60 | 3.70 | 4.00 | 0.00 | - | 5 | 10 | 59.96% |
| WPM240517C00050000 | 2024-05-07 10:12AM EDT | 2024-05-17 | 4.00 | 4.00 | 4.20 | +0.25 | +6.67% | 1 | 1,125 | 45.70% |
| WPM240524C00050000 | 2024-05-03 1:38PM EDT | 2024-05-24 | 3.20 | 4.10 | 4.30 | 0.00 | - | 2 | 18 | 38.97% |
| WPM240531C00050000 | 2024-04-25 10:47AM EDT | 2024-05-31 | 4.30 | 4.20 | 4.40 | 0.00 | - | 4 | 10 | 35.65% |
| WPM240607C00050000 | 2024-05-01 11:21AM EDT | 2024-06-07 | 4.70 | 4.30 | 4.60 | +0.90 | +23.68% | 1 | 5 | 35.79% |
| WPM240621C00050000 | 2024-05-07 10:09AM EDT | 2024-06-21 | 4.76 | 4.70 | 4.90 | +0.06 | +1.28% | 4 | 1,108 | 34.86% |
| WPM240719C00050000 | 2024-05-03 1:23PM EDT | 2024-07-19 | 4.65 | 5.40 | 5.50 | 0.00 | - | 1 | 94 | 34.89% |
| WPM240920C00050000 | 2024-05-07 10:55AM EDT | 2024-09-20 | 6.61 | 6.50 | 6.80 | +0.01 | +0.15% | 43 | 2,397 | 36.76% |
| WPM241115C00050000 | 2024-05-06 10:35AM EDT | 2024-11-15 | 7.70 | 7.60 | 7.80 | 0.00 | - | 1 | 3 | 37.96% |
| WPM241220C00050000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 7.40 | 8.00 | 8.30 | 0.00 | - | 5 | 17 | 38.11% |
| WPM250117C00050000 | 2024-05-06 3:19PM EDT | 2025-01-17 | 8.30 | 8.40 | 8.60 | 0.00 | - | 65 | 1,351 | 37.77% |
| WPM260116C00050000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 12.23 | 12.20 | 12.50 | +0.43 | +3.64% | 3 | 641 | 39.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240510P00050000 | 2024-05-06 2:05PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 1 | 84 | 50.00% |
| WPM240517P00050000 | 2024-05-07 10:33AM EDT | 2024-05-17 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 2 | 509 | 39.06% |
| WPM240524P00050000 | 2024-05-02 12:52PM EDT | 2024-05-24 | 0.55 | 0.25 | 0.35 | 0.00 | - | 3 | 13 | 34.18% |
| WPM240531P00050000 | 2024-05-07 11:03AM EDT | 2024-05-31 | 0.43 | 0.40 | 0.50 | -0.08 | -15.69% | 3 | 28 | 33.20% |
| WPM240621P00050000 | 2024-05-07 11:04AM EDT | 2024-06-21 | 0.84 | 0.75 | 0.85 | -0.14 | -14.29% | 1 | 1,083 | 30.81% |
| WPM240719P00050000 | 2024-05-07 9:42AM EDT | 2024-07-19 | 1.25 | 1.20 | 1.30 | -0.10 | -7.41% | 16 | 168 | 30.08% |
| WPM240920P00050000 | 2024-05-06 2:11PM EDT | 2024-09-20 | 2.25 | 2.10 | 2.20 | 0.00 | - | 46 | 278 | 30.04% |
| WPM241115P00050000 | 2024-04-30 10:57AM EDT | 2024-11-15 | 3.36 | 2.75 | 2.90 | 0.00 | - | 5 | 26 | 30.31% |
| WPM241220P00050000 | 2024-04-22 2:27PM EDT | 2024-12-20 | 4.10 | 3.10 | 3.20 | 0.00 | - | 57 | 71 | 29.83% |
| WPM250117P00050000 | 2024-05-03 3:03PM EDT | 2025-01-17 | 3.81 | 3.30 | 3.50 | 0.00 | - | 8 | 461 | 29.98% |
| WPM260116P00050000 | 2024-04-18 11:14AM EDT | 2026-01-16 | 6.34 | 5.50 | 5.80 | 0.00 | - | 1 | 43 | 28.16% |
© 2024 Yahoo. All rights reserved.