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 |