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: August 15, 2022 at 11:30 a.m.   (Real-time)

  • Last price: 43.540
  • Net change: 0.010
  • Bid price: 43.550
  • Ask price: 43.560
  • 30-day historical volatility: 34.75%
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: 6,289
Volume: 25
Open interest: 3,009
Volume: 57
August 19, 2022 12.40 12.65 12.70 0 0 0 31.00 0 0.04 0.05 0 0 0
August 19, 2022 11.40 11.65 11.70 0 0 0 32.00 0 0.04 0.05 0 0 0
August 19, 2022 10.40 10.65 10.70 0 0 0 33.00 0 0.04 0.05 0 0 0
August 19, 2022 9.40 9.65 9.70 0 0 0 34.00 0 0.04 0.05 0 0 0
August 19, 2022 8.40 8.65 8.70 0 0 0 35.00 0 0.05 0.05 0 0 0
August 19, 2022 7.40 7.65 7.70 0 0 0 36.00 0 0.05 0.05 0 0 0
August 19, 2022 6.40 6.70 6.70 0 0 0 37.00 0 0.05 0.05 0 0 0
August 19, 2022 5.40 5.70 5.70 0 0 0 38.00 0 0.05 0.05 0 0 0
August 19, 2022 4.40 4.70 4.70 0 0 0 39.00 0 0.05 0.06 0 0 0
August 19, 2022 3.45 3.70 3.75 0 30 0 40.00 0.01 0.08 0.10 0 23 0
August 19, 2022 2.55 2.73 2.82 0 0 0 41.00 0.06 0.12 0.13 0 7 0
August 19, 2022 1.68 1.83 1.91 0 2 0 42.00 0.16 0.22 0.25 0 37 0
August 19, 2022 0.94 1.04 1.10 0 28 0 43.00 0.39 0.49 0.53 0 23 0
August 19, 2022 0.43 0.54 0.58 0 720 0 44.00 0.87 0.96 0.93 -0.10 78 16
August 19, 2022 0.16 0.22 0.27 0 98 0 45.00 1.58 1.70 1.89 0 15 0
August 19, 2022 0.04 0.10 0.12 0 840 0 46.00 2.42 2.59 2.73 0 18 0
August 19, 2022 0.01 0.07 0.08 0 221 0 47.00 3.40 3.55 3.70 0 10 0
August 19, 2022 0 0.06 0.05 0 392 0 48.00 4.35 4.60 4.60 0 77 0
August 19, 2022 0 0.06 0.06 0 30 0 49.00 5.35 5.60 5.60 0 12 0
August 19, 2022 0 0.05 0.06 0 84 0 50.00 6.35 6.55 6.60 0 0 0
August 19, 2022 0 0.04 0.05 0 36 0 52.00 8.35 8.60 8.60 0 6 0
August 19, 2022 0 0.05 0.05 0 508 0 54.00 10.35 10.60 10.60 0 23 6
August 19, 2022 0 0.04 0.05 0 68 0 56.00 12.35 12.55 12.70 0 6 0
August 19, 2022 0 0.04 0.05 0 65 0 58.00 14.35 14.60 14.60 0 2 0
August 19, 2022 0 0.05 0.05 0 32 0 60.00 16.35 16.60 16.60 0 8 0
August 19, 2022 0 0.04 0.05 0 74 0 62.00 18.35 18.60 18.60 0 0 0
August 19, 2022 0 0.06 0.06 0 34 0 64.00 20.35 20.60 20.60 0 6 0
August 19, 2022 0 0.05 0.05 0 42 0 66.00 22.35 22.60 22.60 0 0 0
August 19, 2022 0 0.05 0.05 0 11 0 68.00 24.35 24.60 24.60 0 0 0
August 19, 2022 0 0.05 0.05 0 20 0 70.00 26.35 26.60 26.60 0 0 0
August 19, 2022 0 0.05 0.05 0 28 0 72.00 28.35 28.60 28.60 0 0 0
September 16, 2022 12.50 12.70 12.75 0 0 0 31.00 0 0.06 0.06 0 0 0
September 16, 2022 11.50 11.70 11.75 0 0 0 32.00 0.01 0.07 0.07 0 0 0
September 16, 2022 10.50 10.70 10.70 0 0 0 33.00 0.01 0.09 0.09 0 0 0
September 16, 2022 9.45 9.70 9.75 0 0 0 34.00 0.02 0.08 0.11 0 0 0
September 16, 2022 8.45 8.70 8.75 0 0 0 35.00 0.05 0.11 0.13 0 0 0
September 16, 2022 7.45 7.75 7.75 0 0 0 36.00 0.08 0.14 0.17 0 0 0
September 16, 2022 6.50 6.75 6.80 0 0 0 37.00 0.14 0.20 0.22 0 0 0
September 16, 2022 5.55 5.80 5.85 0 0 0 38.00 0.22 0.26 0.27 0 6 0
September 16, 2022 4.65 4.90 4.95 0 0 0 39.00 0.31 0.36 0.38 0 7 0
September 16, 2022 3.90 4.05 4.10 0 64 0 40.00 0.47 0.52 0.55 0 66 0
September 16, 2022 3.10 3.25 3.30 0 10 0 41.00 0.68 0.74 0.78 0 22 0
September 16, 2022 2.45 2.52 2.66 0 3 0 42.00 0.99 1.07 1.10 0 68 0
September 16, 2022 1.87 1.94 1.97 0 23 0 43.00 1.40 1.47 1.52 0 50 0
September 16, 2022 1.39 1.45 1.50 0 60 0 44.00 1.92 2.00 2.05 0 8 0
September 16, 2022 1.01 1.07 1.11 0 44 0 45.00 2.55 2.63 2.63 -0.04 93 11
September 16, 2022 0.72 0.77 0.81 0 0 0 46.00 3.25 3.35 3.50 0 36 0
September 16, 2022 0.50 0.55 0.58 0 7 0 47.00 4.00 4.15 4.30 0 17 0
September 16, 2022 0.34 0.40 0.41 0 386 0 48.00 4.85 5.00 5.15 0 40 0
September 16, 2022 0.23 0.28 0.28 0 12 0 49.00 5.75 5.90 6.05 0 0 0
September 16, 2022 0.14 0.19 0.20 0 74 0 50.00 6.65 6.90 6.95 0 44 0
September 16, 2022 0.05 0.11 0.12 0 144 0 52.00 8.55 8.75 8.80 0 22 0
September 16, 2022 0.02 0.08 0.08 0 29 0 54.00 10.50 10.70 10.85 0 15 0
September 16, 2022 0.01 0.07 0.07 0 64 0 55.00 11.50 11.75 11.75 0 23 0
September 16, 2022 0.01 0.06 0.06 0 33 0 56.00 12.50 12.75 12.75 0 14 0
September 16, 2022 0.01 0.05 0.05 0 40 0 58.00 14.50 14.75 14.80 0 6 0
September 16, 2022 0 0.05 0.05 0 54 0 60.00 16.50 16.75 16.80 0 48 0
September 16, 2022 0 0.05 0.05 0 49 0 62.00 18.50 18.75 18.75 0 0 0
September 16, 2022 0 0.05 0.06 0 25 0 64.00 20.50 20.75 20.75 0 0 0
September 16, 2022 0 0.05 0.06 0 25 0 65.00 21.50 21.75 21.75 0 75 0
September 16, 2022 0 0.05 0.05 0 0 0 66.00 22.50 22.75 22.80 0 0 0
September 16, 2022 0 0.04 0.05 0 6 0 68.00 24.50 24.75 24.75 0 23 0
September 16, 2022 0 0.05 0.05 0 168 0 70.00 26.50 26.75 26.80 0 6 0
September 16, 2022 0 0.05 0.05 0 20 0 72.00 28.50 28.75 28.80 0 0 0
September 16, 2022 0 0.04 0.05 0 6 0 75.00 31.50 31.75 31.80 0 0 0
September 16, 2022 0 0.04 0.05 0 111 0 80.00 36.50 36.75 36.80 0 0 0
October 21, 2022 12.45 12.75 12.75 0 0 0 31.00 0.05 0.13 0.13 0 0 0
October 21, 2022 11.50 11.80 11.80 0 0 0 32.00 0.08 0.14 0.15 0 0 0
October 21, 2022 10.50 10.80 10.85 0 0 0 33.00 0.12 0.19 0.20 0 0 0
October 21, 2022 9.55 9.85 9.90 0 0 0 34.00 0.17 0.23 0.24 0 0 0
October 21, 2022 8.65 8.95 8.95 0 0 0 35.00 0.24 0.29 0.31 0 0 0
October 21, 2022 7.75 8.00 8.05 0 0 0 36.00 0.31 0.35 0.36 0 3 0
October 21, 2022 6.85 7.10 7.15 0 0 0 37.00 0.41 0.46 0.47 0 12 0
October 21, 2022 6.05 6.20 6.30 0 0 0 38.00 0.54 0.59 0.61 0 38 0
October 21, 2022 5.25 5.40 5.45 0 0 0 39.00 0.71 0.78 0.79 0 2 0
October 21, 2022 4.50 4.65 4.70 0 0 0 40.00 0.94 1.01 1.03 0 8 0
October 21, 2022 3.80 3.90 4.00 0 0 0 41.00 1.24 1.30 1.33 0 1 0
October 21, 2022 3.15 3.30 3.40 0 0 0 42.00 1.60 1.68 1.71 0 0 0
October 21, 2022 2.63 2.71 2.73 0 0 0 43.00 2.04 2.13 2.15 0 10 0
October 21, 2022 2.15 2.24 2.25 0 20 0 44.00 2.56 2.65 2.68 0 0 0
October 21, 2022 1.74 1.82 1.84 0 4 0 45.00 3.15 3.25 3.30 0 21 0
October 21, 2022 1.39 1.48 1.49 0 0 0 46.00 3.80 3.90 3.95 0 0 0
October 21, 2022 1.11 1.19 1.20 0 0 0 47.00 4.50 4.65 4.80 0 8 0
October 21, 2022 0.87 0.90 0.95 0 0 0 48.00 5.25 5.40 5.55 0 0 0
October 21, 2022 0.68 0.75 0.76 0 0 0 49.00 6.10 6.20 6.40 0 0 0
October 21, 2022 0.52 0.59 0.59 0 49 0 50.00 6.95 7.05 7.20 0 10 0
October 21, 2022 0.31 0.34 0.36 0 50 0 52.00 8.70 8.95 9.05 0 0 0
October 21, 2022 0.16 0.21 0.21 0 48 0 54.00 10.60 10.85 10.90 0 0 0
October 21, 2022 0.07 0.14 0.15 0 36 0 56.00 12.55 12.80 12.85 0 6 0
October 21, 2022 0.05 0.11 0.10 0 16 0 58.00 14.50 14.70 14.85 0 2 0
October 21, 2022 0.02 0.08 0.07 0 72 0 60.00 16.50 16.70 16.75 0 10 0
October 21, 2022 0.01 0.07 0.07 0 16 0 62.00 18.50 18.75 18.80 0 0 0
October 21, 2022 0.01 0.06 0.06 0 33 0 64.00 20.50 20.75 20.80 0 2 0
October 21, 2022 0.01 0.06 0.06 0 3 0 66.00 22.50 22.75 22.80 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 68.00 24.50 24.75 24.80 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 70.00 26.50 26.75 26.80 0 0 0
October 21, 2022 0 0.05 0.06 0 39 0 72.00 28.50 28.75 28.80 0 0 0
November 18, 2022 12.60 12.90 12.95 0 0 0 31.00 0.14 0.22 0.21 0 0 0
November 18, 2022 11.65 12.00 12.00 0 0 0 32.00 0.19 0.26 0.25 0 0 0
November 18, 2022 10.80 11.05 11.10 0 0 0 33.00 0.24 0.32 0.31 0 0 0
November 18, 2022 9.90 10.10 10.15 0 0 0 34.00 0.31 0.36 0.36 0 0 0
November 18, 2022 9.00 9.20 9.25 0 0 0 35.00 0.39 0.45 0.45 0 0 0
November 18, 2022 8.00 8.30 8.35 0 0 0 36.00 0.49 0.56 0.57 0 0 0
November 18, 2022 7.20 7.45 7.50 0 0 0 37.00 0.62 0.70 0.70 0 0 0
November 18, 2022 6.40 6.60 6.65 0 12 0 38.00 0.80 0.88 0.89 0 0 0
November 18, 2022 5.65 5.80 5.90 0 0 0 39.00 1.02 1.10 1.12 0 16 0
November 18, 2022 4.90 5.10 5.20 0 10 0 40.00 1.29 1.38 1.40 0 26 0
November 18, 2022 4.30 4.40 4.50 0 6 0 41.00 1.61 1.72 1.73 0 16 0
November 18, 2022 3.70 3.80 3.80 0 24 0 42.00 2.00 2.11 2.12 0 10 0
November 18, 2022 3.10 3.25 3.25 0 0 0 43.00 2.46 2.57 2.58 0 0 0
November 18, 2022 2.68 2.77 2.77 0 0 0 44.00 2.98 3.10 3.15 0 30 0
November 18, 2022 2.24 2.35 2.35 0 9 0 45.00 3.55 3.70 3.70 0 11 0
November 18, 2022 1.88 1.98 1.99 0 0 0 46.00 4.15 4.30 4.35 0 18 0
November 18, 2022 1.56 1.66 1.67 0 0 0 47.00 4.85 5.00 5.10 0 12 0
November 18, 2022 1.29 1.39 1.39 0 4 0 48.00 5.60 5.75 5.90 0 12 0
November 18, 2022 1.06 1.14 1.16 0 0 0 49.00 6.35 6.55 6.65 0 6 0
November 18, 2022 0.87 0.96 0.87 -0.09 15 4 50.00 7.20 7.35 7.50 0 2 0
November 18, 2022 0.58 0.65 0.66 0 7 0 52.00 8.90 9.10 9.20 0 0 0
November 18, 2022 0.38 0.45 0.44 0 6 0 54.00 10.65 11.00 11.05 0 0 0
November 18, 2022 0.23 0.31 0.29 0 45 0 56.00 12.60 12.85 12.95 0 0 0
November 18, 2022 0.15 0.21 0.20 0 11 0 58.00 14.50 14.80 14.90 0 0 0
November 18, 2022 0.06 0.16 0.16 0 8 0 60.00 16.50 16.80 16.85 0 0 0
November 18, 2022 0.02 0.10 0.06 -0.03 0 20 64.00 20.50 20.80 20.85 0 0 0
December 16, 2022 12.65 13.05 13.10 0 0 0 31.00 0.20 0.29 0.31 0 0 0
December 16, 2022 11.70 12.10 12.15 0 0 0 32.00 0.27 0.36 0.37 0 0 0
December 16, 2022 10.80 11.20 11.20 0 0 0 33.00 0.36 0.42 0.40 0 0 0
December 16, 2022 9.90 10.30 10.30 0 0 0 34.00 0.45 0.51 0.54 0 93 0
December 16, 2022 9.00 9.40 9.45 0 0 0 35.00 0.56 0.63 0.66 0 0 0
December 16, 2022 8.30 8.50 8.60 0 0 0 36.00 0.71 0.79 0.80 0 4 0
December 16, 2022 7.45 7.65 7.80 0 0 0 37.00 0.89 0.98 0.98 0 0 0
December 16, 2022 6.65 6.85 6.95 0 0 0 38.00 1.10 1.20 1.21 0 0 0
December 16, 2022 5.95 6.10 6.20 0 0 0 39.00 1.35 1.46 1.47 0 0 0
December 16, 2022 5.25 5.40 5.50 0 27 0 40.00 1.68 1.79 1.77 -0.04 447 12
December 16, 2022 4.65 4.80 4.90 0 0 0 41.00 2.05 2.15 2.15 0 0 0
December 16, 2022 4.05 4.20 4.20 0 2 0 42.00 2.43 2.57 2.58 0 1 0
December 16, 2022 3.50 3.70 3.70 0 20 0 43.00 2.91 3.05 3.05 0 1 0
December 16, 2022 3.05 3.20 3.20 0 0 0 44.00 3.40 3.60 3.60 0 8 0
December 16, 2022 2.65 2.77 2.78 0 18 0 45.00 4.00 4.15 4.20 0 420 0
December 16, 2022 2.26 2.40 2.41 0 9 0 46.00 4.60 4.80 4.80 0 6 0
December 16, 2022 1.93 2.04 2.08 0 0 0 47.00 5.30 5.40 5.45 0 214 0
December 16, 2022 1.65 1.75 1.79 0 15 0 48.00 6.00 6.20 6.25 0 24 0
December 16, 2022 1.40 1.51 1.53 0 0 0 49.00 6.75 6.95 7.05 0 0 0
December 16, 2022 1.18 1.28 1.30 0 88 0 50.00 7.55 7.70 7.85 0 10 0
December 16, 2022 0.85 0.91 0.95 0 5 0 52.00 9.20 9.30 9.45 0 0 0
December 16, 2022 0.60 0.66 0.69 0 12 0 54.00 10.90 11.10 11.25 0 0 0
December 16, 2022 0.51 0.57 0.59 0 69 0 55.00 11.80 12.05 12.20 0 107 0
December 16, 2022 0.43 0.48 0.49 0 4 0 56.00 12.65 13.05 13.15 0 6 0
December 16, 2022 0.20 0.26 0.26 0 17 0 60.00 16.50 16.90 16.90 0 17 0
December 16, 2022 0.08 0.15 0.13 0 29 0 65.00 21.45 21.80 21.80 0 41 0
December 16, 2022 0.02 0.09 0.09 0 73 0 70.00 26.40 26.75 26.85 0 98 0
December 16, 2022 0.01 0.06 0.06 0 11 0 75.00 31.40 31.80 31.80 0 0 0
December 16, 2022 0.01 0.06 0.06 0 14 0 80.00 36.40 36.80 36.80 0 0 0
January 20, 2023 8.50 8.75 8.85 0 0 0 36.00 0.87 0.96 0.98 0 0 0
January 20, 2023 7.00 7.20 7.25 0 10 0 38.00 1.31 1.42 1.42 -0.01 0 6
January 20, 2023 6.25 6.50 6.55 0 0 0 39.00 1.59 1.70 1.72 0 0 0
January 20, 2023 5.60 5.80 5.90 0 15 0 40.00 1.91 2.03 2.05 0 0 0
January 20, 2023 5.00 5.20 5.25 0 0 0 41.00 2.28 2.42 2.43 0 0 0
January 20, 2023 4.40 4.60 4.60 0 1 0 42.00 2.70 2.85 2.86 0 2 0
January 20, 2023 3.95 4.10 4.10 0 10 0 43.00 3.15 3.35 3.25 -0.10 0 6
January 20, 2023 3.45 3.65 3.65 0 6 0 44.00 3.70 3.90 3.90 0 0 0
January 20, 2023 3.00 3.20 3.20 0 0 0 45.00 4.25 4.40 4.45 0 0 0
January 20, 2023 2.66 2.81 2.82 0 0 0 46.00 4.90 5.10 5.10 0 0 0
January 20, 2023 2.32 2.43 2.48 0 0 0 47.00 5.55 5.65 5.75 0 0 0
January 20, 2023 2.01 2.14 2.17 0 0 0 48.00 6.25 6.35 6.45 0 0 0
January 20, 2023 1.75 1.83 1.90 0 0 0 49.00 7.00 7.10 7.25 0 0 0
January 20, 2023 1.13 1.22 1.26 0 0 0 52.00 9.35 9.50 9.70 0 0 0
March 17, 2023 9.80 10.10 10.20 0 10 0 35.00 1.00 1.12 1.11 0 17 0
March 17, 2023 9.00 9.25 9.40 0 0 0 36.00 1.21 1.33 1.33 0 19 0
March 17, 2023 7.55 7.80 7.85 0 10 0 38.00 1.72 1.85 1.85 0 0 0
March 17, 2023 6.25 6.50 6.55 0 30 0 40.00 2.40 2.51 2.52 0 0 0
March 17, 2023 5.10 5.35 5.35 0 20 0 42.00 3.25 3.40 3.40 0 0 0
March 17, 2023 4.15 4.35 4.35 0 0 0 44.00 4.25 4.40 4.40 0 0 0
March 17, 2023 3.70 3.95 3.95 0 41 0 45.00 4.80 4.95 4.95 0 45 0
March 17, 2023 3.30 3.55 3.55 0 0 0 46.00 5.40 5.60 5.60 0 0 0
March 17, 2023 2.68 2.80 2.84 0 10 0 48.00 6.70 6.90 6.95 0 12 0
March 17, 2023 2.12 2.25 2.29 0 67 0 50.00 8.15 8.35 8.45 0 23 0
March 17, 2023 1.17 1.29 1.32 0 60 0 55.00 12.25 12.45 12.60 0 13 0
March 17, 2023 0.64 0.77 0.75 0 10 0 60.00 16.65 17.10 17.20 0 22 0
March 17, 2023 0.36 0.45 0.45 0 3 0 65.00 21.45 21.90 21.95 0 2 0
March 17, 2023 0.19 0.31 0.29 0 10 0 70.00 26.40 26.80 26.90 0 0 0
March 17, 2023 0.13 0.20 0.18 0 0 0 75.00 31.40 31.80 31.85 0 0 0
March 17, 2023 0.07 0.14 0.12 0 33 0 80.00 36.40 36.80 36.85 0 5 0
June 16, 2023 10.30 10.75 10.85 0 15 0 35.00 1.47 1.60 1.59 0 7 0
June 16, 2023 9.65 9.95 10.00 0 48 0 36.00 1.72 1.84 1.85 0 0 0
June 16, 2023 8.25 8.60 8.60 0 0 0 38.00 2.31 2.44 2.45 0 0 0
June 16, 2023 7.05 7.35 7.10 -0.30 1 1 40.00 2.98 3.20 3.20 0 0 0
June 16, 2023 5.95 6.25 6.25 0 0 0 42.00 3.90 4.10 4.10 0 0 0
June 16, 2023 5.00 5.30 5.25 0 0 0 44.00 4.85 5.10 5.10 0 1 0
June 16, 2023 4.55 4.80 4.85 0 11 0 45.00 5.45 5.70 5.70 0 3 0
June 16, 2023 4.20 4.40 4.45 0 0 0 46.00 6.05 6.30 6.30 0 0 0
June 16, 2023 3.50 3.70 3.75 0 0 0 48.00 7.30 7.60 7.60 0 0 0
June 16, 2023 2.90 3.10 3.15 0 32 0 50.00 8.70 9.00 9.00 0 0 0
June 16, 2023 1.80 1.99 2.00 0 21 0 55.00 12.65 12.90 13.05 0 9 0
June 16, 2023 1.14 1.32 1.30 0 11 0 60.00 16.95 17.30 17.50 0 0 0
June 16, 2023 0.46 0.60 0.58 0 28 0 70.00 26.35 26.95 27.00 0 0 0