Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

WPM – Wheaton Precious Metals Corp.

Last update: May 20, 2025 at 3:01 p.m.   (Real-time)

  • Last price: 115.010
  • Net change: 5.240
  • Bid price: 115.000
  • Ask price: 115.040
  • 30-day historical volatility: 48.18%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 1,878
Volume: 268
Open interest: 1,069
Volume: 10
June 20, 2025 64.35 65.50 60.35 0 0 0 50.00 0 0.10 0.10 0 0 0
June 20, 2025 54.40 55.50 50.35 0 3 0 60.00 0 0.10 0.10 0 25 0
June 20, 2025 49.45 50.45 45.35 0 5 0 65.00 0 0.11 0.13 0 12 0
June 20, 2025 44.40 45.50 40.35 0 6 0 70.00 0 0.10 0.13 0 7 0
June 20, 2025 42.40 43.50 38.35 0 0 0 72.00 0 0.10 0.13 0 0 0
June 20, 2025 40.40 41.50 36.35 0 0 0 74.00 0 0.11 0.13 0 0 0
June 20, 2025 39.40 40.55 35.35 0 5 0 75.00 0 0.11 0.13 0 22 0
June 20, 2025 38.40 39.55 34.35 0 0 0 76.00 0 0.11 0.13 0 10 0
June 20, 2025 36.90 37.30 31.95 0 0 0 78.00 0 0.11 0.13 0 0 0
June 20, 2025 34.90 35.30 29.95 0 19 0 80.00 0 0.11 0.14 0 26 0
June 20, 2025 32.90 33.30 27.95 0 10 0 82.00 0 0.11 0.14 0 30 0
June 20, 2025 30.90 31.30 25.95 0 9 0 84.00 0 0.13 0.17 0 10 0
June 20, 2025 29.90 30.30 29.00 4.05 47 5 85.00 0 0.12 0.17 0 18 0
June 20, 2025 28.90 29.30 23.95 0 0 0 86.00 0.01 0.12 0.18 0 0 0
June 20, 2025 26.90 27.25 22.00 0 0 0 88.00 0.01 0.13 0.23 0 0 0
June 20, 2025 24.90 25.35 20.10 0 12 0 90.00 0.01 0.16 0.29 0 11 0
June 20, 2025 22.95 23.40 18.15 0 10 0 92.00 0.01 0.20 0.36 0 20 0
June 20, 2025 20.95 21.40 16.30 0 2 0 94.00 0.01 0.26 0.48 0 11 0
June 20, 2025 20.00 20.45 15.35 0 0 0 95.00 0.05 0.28 0.08 -0.42 30 1
June 20, 2025 19.05 19.55 14.45 0 11 0 96.00 0.10 0.36 0.65 0 5 0
June 20, 2025 17.15 17.60 12.60 0 0 0 98.00 0.14 0.43 0.85 0 17 0
June 20, 2025 15.25 15.75 10.90 0 42 0 100.00 0.29 0.49 1.05 0 22 0
June 20, 2025 10.90 11.25 7.20 0 45 0 105.00 0.85 1.05 2.35 0 13 0
June 20, 2025 7.05 7.35 4.25 0 61 0 110.00 2.05 2.25 4.45 0 12 0
June 20, 2025 4.10 4.35 3.00 0.65 300 13 115.00 4.05 4.30 4.10 -3.55 0 2
June 20, 2025 2.15 2.30 2.20 1.00 91 63 120.00 7.05 7.35 11.60 0 11 0
June 20, 2025 1.05 1.20 1.05 0.35 34 10 125.00 10.95 11.25 16.15 0 11 0
June 20, 2025 0.45 0.65 0.50 0.04 16 9 130.00 15.30 15.80 20.90 0 0 0
June 20, 2025 0.08 0.49 0.49 0 0 0 135.00 19.60 21.20 26.45 0 0 0
June 20, 2025 0.01 0.25 0.22 0 6 0 140.00 24.95 25.45 30.70 0 0 0
July 18, 2025 42.55 43.60 38.45 0 0 0 72.00 0 0.11 0.14 0 0 0
July 18, 2025 38.60 39.65 34.45 0 0 0 76.00 0.01 0.12 0.16 0 2 0
July 18, 2025 37.05 37.40 32.10 0 0 0 78.00 0.01 0.13 0.18 0 0 0
July 18, 2025 35.05 35.40 30.15 0 0 0 80.00 0.01 0.14 0.22 0 0 0
July 18, 2025 33.10 33.50 28.25 0 0 0 82.00 0.01 0.16 0.27 0 0 0
July 18, 2025 31.10 31.55 26.30 0 0 0 84.00 0.01 0.20 0.31 0 0 0
July 18, 2025 29.15 29.60 24.35 0 0 0 86.00 0.01 0.25 0.42 0 0 0
July 18, 2025 27.20 27.65 22.50 0 0 0 88.00 0.05 0.31 0.55 0 0 0
July 18, 2025 25.30 25.70 20.65 0 0 0 90.00 0.10 0.37 0.55 0 0 0
July 18, 2025 23.40 23.80 18.80 0 0 0 92.00 0.19 0.50 0.75 0 0 0
July 18, 2025 21.50 21.90 16.95 0 0 0 94.00 0.32 0.50 0.95 0 28 0
July 18, 2025 19.65 20.15 15.30 0 0 0 96.00 0.46 0.65 1.25 0 20 0
July 18, 2025 17.85 18.35 13.60 0 0 0 98.00 0.70 0.85 1.65 0 0 0
July 18, 2025 16.15 16.55 12.00 0 0 0 100.00 0.95 1.15 2.05 0 44 0
July 18, 2025 12.05 12.45 8.60 0 34 0 105.00 1.85 2.05 2.10 -1.45 21 6
July 18, 2025 8.60 8.85 8.55 2.80 13 10 110.00 3.30 3.55 5.80 0 22 0
July 18, 2025 5.75 6.00 5.15 1.40 15 12 115.00 5.45 5.70 8.75 0 7 0
July 18, 2025 3.65 3.90 3.80 1.45 49 11 120.00 8.35 8.65 12.45 0 6 0
July 18, 2025 2.25 2.50 2.05 0.60 19 40 125.00 11.90 12.25 16.65 0 11 0
July 18, 2025 1.35 1.55 1.25 0.30 50 10 130.00 16.05 16.40 21.25 0 0 0
July 18, 2025 0.80 1.00 0.65 0 10 0 135.00 20.00 21.45 26.70 0 0 0
July 18, 2025 0.47 0.65 0.49 0 21 0 140.00 25.15 25.65 30.85 0 0 0
August 15, 2025 27.50 28.30 23.25 0 0 0 88.00 0.30 0.60 0.90 0 5 0
August 15, 2025 23.80 24.60 19.65 0 0 0 92.00 0.55 0.85 1.35 0 0 0
August 15, 2025 22.00 22.80 18.00 0 0 0 94.00 0.75 1.05 1.65 0 0 0
August 15, 2025 20.30 21.00 16.30 0 0 0 96.00 1.00 1.30 2.00 0 12 0
August 15, 2025 18.60 19.30 14.70 0 0 0 98.00 1.30 1.55 2.45 0 2 0
August 15, 2025 16.90 17.60 13.30 0 0 0 100.00 1.65 1.90 3.00 0 12 0
August 15, 2025 13.20 13.65 9.95 0 1 0 105.00 2.80 3.05 2.90 -1.80 0 1
August 15, 2025 10.00 10.25 7.15 0 2 0 110.00 4.40 4.70 6.95 0 0 0
August 15, 2025 7.25 7.50 5.10 0 0 0 115.00 6.70 6.95 9.90 0 12 0
August 15, 2025 5.10 5.35 4.15 0.60 0 80 120.00 9.50 9.80 13.40 0 0 0
August 15, 2025 3.45 3.80 2.45 0 4 0 125.00 12.90 13.25 17.45 0 0 0
August 15, 2025 2.35 2.65 1.70 0 0 0 130.00 16.70 17.25 21.80 0 0 0
August 15, 2025 1.10 2.25 1.25 0 0 0 135.00 20.65 22.25 27.15 0 0 0
August 15, 2025 1.10 1.30 0.95 0 0 0 140.00 25.40 26.10 31.15 0 0 0
September 19, 2025 54.40 56.00 50.85 0 38 0 60.00 0.01 0.11 0.14 0 71 0
September 19, 2025 44.55 46.20 41.10 0 1 0 70.00 0.01 0.20 0.29 0 21 0
September 19, 2025 39.65 41.35 36.25 0 0 0 75.00 0.05 0.33 0.46 0 26 0
September 19, 2025 35.40 36.20 30.95 0 0 0 80.00 0.18 0.50 0.70 0 3 0
September 19, 2025 30.70 31.40 26.40 0 0 0 85.00 0.40 0.70 1.10 0 18 0
September 19, 2025 26.15 26.85 22.00 0 22 0 90.00 0.80 1.05 1.70 0 0 0
September 19, 2025 24.35 25.10 20.25 0 0 0 92.00 1.05 1.30 1.95 0 0 0
September 19, 2025 22.65 23.35 18.60 0 0 0 94.00 1.35 1.55 2.35 0 20 0
September 19, 2025 21.85 22.45 17.85 0 12 0 95.00 1.50 1.70 2.60 0 40 0
September 19, 2025 21.00 21.65 17.10 0 0 0 96.00 1.65 1.90 2.85 0 6 0
September 19, 2025 19.30 20.00 15.60 0 0 0 98.00 2.00 2.25 3.40 0 26 0
September 19, 2025 17.90 18.40 14.25 0 77 0 100.00 2.40 2.70 3.95 0 2 0
September 19, 2025 14.30 14.70 11.05 0 15 0 105.00 3.80 4.05 5.80 0 11 0
September 19, 2025 11.15 11.50 8.40 0 28 0 110.00 5.65 5.85 8.10 0 0 0
September 19, 2025 8.50 8.80 6.30 0 12 0 115.00 7.95 8.15 11.00 0 4 0
September 19, 2025 6.30 6.65 4.70 0 81 0 120.00 10.70 11.00 14.40 0 0 0
September 19, 2025 4.75 4.95 3.45 0 21 0 125.00 14.00 14.30 18.20 0 0 0
September 19, 2025 3.45 3.70 3.65 1.10 10 2 130.00 17.65 18.05 22.35 0 0 0
September 19, 2025 2.45 2.85 2.00 0 13 0 135.00 21.40 23.05 27.55 0 0 0
September 19, 2025 1.85 2.05 1.45 0 119 0 140.00 25.75 27.35 32.40 0 0 0
October 17, 2025 24.45 25.90 21.25 0 0 0 92.00 1.40 1.75 2.50 0 0 0
October 17, 2025 21.60 22.30 17.90 0 0 0 96.00 2.15 2.40 3.45 0 0 0
October 17, 2025 20.15 20.75 16.50 0 0 0 98.00 2.55 2.85 4.00 0 0 0
October 17, 2025 18.70 19.20 15.15 0 0 0 100.00 3.00 3.30 4.65 0 0 0
October 17, 2025 15.20 15.60 12.00 0 25 0 105.00 4.45 4.75 6.50 0 0 0
October 17, 2025 12.20 12.45 9.40 0 2 0 110.00 6.25 6.60 8.90 0 0 0
October 17, 2025 9.55 9.85 7.25 0 12 0 115.00 8.70 8.95 11.75 0 0 0
October 17, 2025 7.35 7.65 5.60 0 0 0 120.00 11.40 11.80 15.10 0 0 0
October 17, 2025 5.55 5.90 4.25 0 0 0 125.00 14.70 15.05 18.80 0 0 0
October 17, 2025 4.15 4.55 3.25 0 32 0 130.00 18.30 18.70 22.85 0 0 0
October 17, 2025 3.25 3.60 2.50 0 6 0 135.00 21.85 23.65 28.05 0 0 0
October 17, 2025 2.40 2.70 2.65 0.70 36 1 140.00 26.45 26.95 31.75 0 0 0
November 21, 2025 25.00 27.15 22.40 0 0 0 92.00 2.00 2.35 3.40 0 0 0
November 21, 2025 21.85 23.80 19.40 0 0 0 96.00 2.70 3.25 4.40 0 0 0
November 21, 2025 20.40 22.10 18.00 0 0 0 98.00 3.20 3.80 5.10 0 0 0
November 21, 2025 19.10 20.60 16.75 0 0 0 100.00 3.80 4.20 5.70 0 0 0
November 21, 2025 15.70 17.30 13.80 0 0 0 105.00 5.20 5.85 7.90 0 0 0
November 21, 2025 12.95 14.10 10.90 0 0 0 110.00 7.30 8.05 10.30 0 0 0
November 21, 2025 10.45 11.35 10.70 2.00 0 2 115.00 9.60 10.30 13.50 0 0 0
November 21, 2025 8.60 9.25 7.00 0 0 0 120.00 12.10 13.50 16.70 0 0 0
November 21, 2025 6.70 7.45 5.45 0 0 0 125.00 15.40 16.30 20.30 0 0 0
November 21, 2025 5.20 6.00 4.30 0 0 0 130.00 18.80 20.00 24.70 0 0 0
December 19, 2025 54.50 56.65 51.45 0 10 0 60.00 0.01 0.25 0.33 0 5 0
December 19, 2025 44.85 47.15 42.05 0 2 0 70.00 0.20 0.55 0.70 0 10 0
December 19, 2025 40.20 42.25 37.45 0 10 0 75.00 0.42 0.80 1.05 0 5 0
December 19, 2025 36.20 37.30 32.30 0 26 0 80.00 0.80 1.15 1.45 0 33 0
December 19, 2025 31.85 32.95 27.80 0 2 0 85.00 1.30 1.60 2.15 0 16 0
December 19, 2025 27.65 28.50 23.90 0 39 0 90.00 2.05 2.40 3.15 0 38 0
December 19, 2025 23.80 24.50 20.20 0 0 0 95.00 3.00 3.40 4.50 0 52 0
December 19, 2025 20.20 20.80 16.80 0 27 0 100.00 4.30 4.70 6.15 0 37 0
December 19, 2025 14.00 14.50 11.35 0 24 0 110.00 7.90 8.35 10.60 0 10 0
December 19, 2025 9.20 9.75 7.45 0 2 0 120.00 13.10 13.55 16.70 0 0 0
December 19, 2025 5.90 6.45 4.80 0 17 0 130.00 19.70 20.25 24.05 0 0 0
December 19, 2025 3.75 4.25 3.15 0 26 0 140.00 27.35 29.15 33.60 0 0 0
December 19, 2025 1.60 1.95 1.50 0 32 0 160.00 44.40 47.20 52.30 0 0 0
March 20, 2026 37.25 38.55 33.75 0 48 0 80.00 1.40 1.80 2.30 0 10 0
March 20, 2026 29.20 30.40 25.90 0 1 0 90.00 3.10 3.65 4.60 0 23 0
March 20, 2026 25.60 26.70 22.40 0 10 0 95.00 4.30 4.90 6.10 0 0 0
March 20, 2026 22.15 23.15 19.10 0 17 0 100.00 5.70 6.40 7.90 0 1 0
March 20, 2026 16.30 17.10 13.80 0 0 0 110.00 9.60 10.25 12.50 0 0 0
March 20, 2026 11.60 12.40 9.90 0 0 0 120.00 14.70 15.45 18.50 0 54 0
March 20, 2026 8.05 8.90 7.05 0 15 0 130.00 21.20 21.95 25.65 0 0 0
March 20, 2026 5.60 6.45 5.05 0 50 0 140.00 28.70 29.50 33.70 0 0 0
March 20, 2026 2.70 3.40 2.70 0 6 0 160.00 45.60 47.85 52.65 0 0 0