NYSE - Delayed Quote USD

Wheaton Precious Metals Corp. (WPM)

Compare
57.11 +0.21 (+0.37%)
At close: December 20 at 4:00:02 PM EST
57.20 +0.09 (+0.16%)
After hours: 7:51:01 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WPM241227C00054000 12/17/2024 8:59 PM 54 6.10 3.20 5.10 0.00 0.00% 100 100 73.78%
WPM241227C00055000 12/20/2024 8:56 PM 55 2.43 1.50 2.95 -5.07 -67.60% 4 5 54.59%
WPM241227C00056000 12/19/2024 5:33 PM 56 1.60 1.45 3.20 0.00 0.00% 3 8 54.83%
WPM241227C00057000 12/20/2024 4:05 PM 57 1.30 0.85 1.95 0.27 26.21% 19 18 60.11%
WPM241227C00058000 12/20/2024 5:14 PM 58 0.81 0.40 0.55 0.18 28.57% 14 14 29.20%
WPM241227C00059000 12/20/2024 8:56 PM 59 0.25 0.15 0.25 -0.80 -76.19% 76 7 27.93%
WPM241227C00060000 12/20/2024 6:43 PM 60 0.17 0.05 0.15 -0.03 -15.00% 72 78 30.66%
WPM241227C00061000 12/20/2024 8:46 PM 61 0.08 0.00 0.10 -0.42 -84.00% 2 15 33.79%
WPM241227C00062000 12/20/2024 7:22 PM 62 0.05 0.00 0.10 -0.10 -66.67% 4 395 40.04%
WPM241227C00063000 12/19/2024 6:23 PM 63 0.15 0.00 0.15 0.10 200.00% 1 109 50.29%
WPM241227C00064000 12/17/2024 2:59 PM 64 0.12 0.00 0.45 0.00 0.00% 5 60 62.11%
WPM241227C00065000 12/18/2024 4:07 PM 65 0.09 0.00 0.45 0.00 0.00% 1 64 68.16%
WPM241227C00066000 12/18/2024 5:29 PM 66 0.30 0.00 0.40 0.00 0.00% 1 30 71.97%
WPM241227C00067000 12/13/2024 8:21 PM 67 0.08 0.00 0.35 0.00 0.00% 1 23 75.20%
WPM241227C00068000 12/13/2024 2:30 PM 68 0.10 0.00 0.55 0.00 0.00% 1 3 89.26%
WPM241227C00069000 12/11/2024 8:56 PM 69 0.25 0.00 0.30 0.00 0.00% 1 2 83.01%
WPM241227C00070000 11/19/2024 6:40 PM 70 0.48 0.00 0.25 0.00 0.00% 1 1 84.77%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
WPM241227P00056000 12/20/2024 4:44 PM 56 0.34 0.30 0.40 0.22 183.33% 20 2 26.95%
WPM241227P00057000 12/20/2024 8:31 PM 57 0.65 0.60 0.75 -0.20 -23.53% 79 11 25.49%
WPM241227P00058000 12/20/2024 5:56 PM 58 0.90 1.20 1.35 0.42 87.50% 19 86 26.12%
WPM241227P00059000 12/20/2024 3:50 PM 59 1.56 1.95 2.10 -0.64 -29.09% 3 91 26.07%
WPM241227P00060000 12/20/2024 7:14 PM 60 2.61 2.80 3.00 -0.57 -17.92% 4 129 28.03%
WPM241227P00061000 12/19/2024 4:03 PM 61 3.21 3.70 4.00 -0.69 -17.69% 2 76 34.67%
WPM241227P00062000 12/19/2024 3:28 PM 62 4.82 4.70 5.00 0.00 0.00% 3 11 40.82%
WPM241227P00063000 12/18/2024 8:30 PM 63 5.27 5.70 7.40 0.00 0.00% 5 6 78.91%
WPM241227P00064000 12/20/2024 7:31 PM 64 6.45 6.70 7.00 -0.45 -6.52% 6 12 52.54%
WPM241227P00065000 11/27/2024 3:09 PM 65 3.50 7.70 10.00 0.00 0.00% 2 2 107.42%
WPM241227P00066000 12/11/2024 3:15 PM 66 3.10 8.70 11.30 0.00 0.00% 1 0 121.39%
WPM241227P00068000 12/18/2024 5:59 PM 68 8.60 10.70 11.00 0.00 0.00% 9 0 73.24%
WPM241227P00071000 11/22/2024 3:26 PM 71 7.30 13.70 16.00 0.00 0.00% 10 0 147.95%
WPM241227P00072000 12/18/2024 8:44 PM 72 14.95 14.70 17.30 0.00 0.00% 5 5 161.43%

Related Tickers

FNV Franco-Nevada Corporation
116.21
+0.91%
 
AEM Agnico Eagle Mines Limited
78.16
+1.03%
 
PAAS Pan American Silver Corp.
20.58
+0.54%
 
SAND Sandstorm Gold Ltd.
5.39
+0.56%
 
RGLD Royal Gold, Inc.
133.81
-0.22%
 
NEM Newmont Corporation
38.28
+3.40%
 
GFI Gold Fields Limited
13.79
+1.55%
 
KGC Kinross Gold Corporation
9.25
+1.98%
 
FSM Fortuna Mining Corp.
4.3200
0.00%
 
AGI Alamos Gold Inc.
18.33
+1.21%