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: December 4, 2022 at 6:23 a.m.   (Real-time)

  • Last price: 53.360
  • Net change: -0.530
  • Bid price: 53.350
  • Ask price: 53.570
  • 30-day historical volatility: 39.62%
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: 4,614
Volume: 75
Open interest: 5,773
Volume: 75
December 16, 2022 22.35 22.65 22.65 0 0 0 31.00 0 0.05 0.05 0 0 0
December 16, 2022 21.35 21.60 21.60 0 0 0 32.00 0 0.05 0.05 0 5 0
December 16, 2022 20.30 20.60 20.60 0 0 0 33.00 0 0.05 0.05 0 0 0
December 16, 2022 19.35 19.65 19.65 0 0 0 34.00 0 0.06 0.06 0 98 0
December 16, 2022 18.35 18.60 18.60 0 0 0 35.00 0 0.05 0.05 0 41 0
December 16, 2022 17.35 17.60 17.60 0 0 0 36.00 0 0.05 0.05 0 54 0
December 16, 2022 16.35 16.60 16.60 0 0 0 37.00 0 0.05 0.05 0 32 0
December 16, 2022 15.35 15.60 15.60 0 0 0 38.00 0 0.05 0.05 0 18 0
December 16, 2022 14.35 14.60 14.60 0 6 0 39.00 0 0.06 0.06 0 6 0
December 16, 2022 13.35 13.60 13.60 0 27 0 40.00 0 0.07 0.07 0 459 0
December 16, 2022 12.35 12.60 12.60 0 0 0 41.00 0 0.06 0.06 0 55 0
December 16, 2022 11.35 11.60 11.60 0 5 0 42.00 0 0.06 0.06 0 31 0
December 16, 2022 10.35 10.65 10.65 0 20 0 43.00 0 0.06 0.06 0 41 0
December 16, 2022 9.35 9.60 9.60 0 1 0 44.00 0 0.06 0.06 0 131 0
December 16, 2022 8.40 8.65 8.65 0 12 0 45.00 0 0.07 0.07 0 149 0
December 16, 2022 7.40 7.70 7.70 0 45 0 46.00 0.02 0.09 0.09 0 2,070 0
December 16, 2022 6.40 6.70 6.70 0 17 0 47.00 0.03 0.10 0.10 0 265 0
December 16, 2022 5.45 5.70 5.70 0 31 0 48.00 0.05 0.13 0.13 0 74 0
December 16, 2022 4.50 4.75 4.75 0 35 0 49.00 0.10 0.16 0.16 0.04 80 4
December 16, 2022 3.60 3.85 3.85 0 134 0 50.00 0.19 0.25 0.25 0 61 0
December 16, 2022 2.03 2.26 2.26 -0.64 833 4 52.00 0.59 0.66 0.66 0.05 84 60
December 16, 2022 0.92 0.99 0.99 0 177 0 54.00 1.46 1.56 1.56 0.45 24 10
December 16, 2022 0.58 0.65 0.65 0 89 0 55.00 2.11 2.25 2.25 0 107 0
December 16, 2022 0.32 0.39 0.39 0 52 0 56.00 2.81 3.00 3.00 0 102 0
December 16, 2022 0.08 0.13 0.13 0 1 0 58.00 4.45 4.80 4.80 0 0 0
December 16, 2022 0.01 0.07 0.07 0 110 0 60.00 6.45 6.75 6.75 0 2 0
December 16, 2022 0 0.06 0.06 0 0 0 64.00 10.45 10.70 10.70 0 0 0
December 16, 2022 0 0.05 0.05 0 49 0 65.00 11.40 11.70 11.70 0 17 0
December 16, 2022 0 0.06 0.06 0 98 0 70.00 16.40 16.70 16.70 0 52 0
December 16, 2022 0 0.05 0.05 0 11 0 75.00 21.45 21.70 21.70 0 0 0
December 16, 2022 0 0.05 0.05 0 14 0 80.00 26.45 26.70 26.70 0 0 0
January 20, 2023 19.50 19.75 19.75 0 6 0 34.00 0 0.07 0.07 0 70 0
January 20, 2023 17.50 17.75 17.75 0 6 0 36.00 0 0.08 0.08 0 70 0
January 20, 2023 16.55 16.80 16.80 0 1 0 37.00 0.02 0.09 0.09 0 0 0
January 20, 2023 15.55 15.85 15.85 0 18 0 38.00 0.03 0.11 0.11 0 18 0
January 20, 2023 14.55 14.85 14.85 0 0 0 39.00 0.05 0.11 0.11 0 0 0
January 20, 2023 13.60 13.90 13.90 0 22 0 40.00 0.05 0.13 0.13 0 12 0
January 20, 2023 12.60 12.90 12.90 0 70 0 41.00 0.08 0.14 0.14 0 18 0
January 20, 2023 11.65 11.95 11.95 0 22 0 42.00 0.09 0.17 0.17 0 28 0
January 20, 2023 10.65 10.95 10.95 0 4 0 43.00 0.12 0.19 0.19 0 21 0
January 20, 2023 9.70 10.00 10.00 0 6 0 44.00 0.15 0.22 0.22 0 6 0
January 20, 2023 8.75 9.05 9.05 0 18 0 45.00 0.20 0.27 0.27 0 0 0
January 20, 2023 7.85 8.10 8.10 0 6 0 46.00 0.27 0.33 0.33 0 3 0
January 20, 2023 6.95 7.20 7.20 0 1 0 47.00 0.37 0.44 0.44 0 36 0
January 20, 2023 6.05 6.35 6.35 0 24 10 48.00 0.50 0.57 0.57 0 2 0
January 20, 2023 5.25 5.60 5.60 0 5 0 49.00 0.65 0.75 0.75 0 23 0
January 20, 2023 4.45 4.75 4.75 0 43 0 50.00 0.86 0.97 0.97 0 3 0
January 20, 2023 3.10 3.30 3.30 0 80 0 52.00 1.48 1.60 1.60 0 0 0
January 20, 2023 2.06 2.18 2.18 0 61 0 54.00 2.41 2.53 2.53 0 0 0
January 20, 2023 1.27 1.41 1.41 -0.38 57 11 56.00 3.65 3.80 3.80 0 0 0
January 20, 2023 0.75 0.86 0.86 0 0 0 58.00 4.95 5.25 5.25 0 0 0
January 20, 2023 0.41 0.49 0.49 0 4 0 60.00 6.65 6.95 6.95 0 0 0
January 20, 2023 0.08 0.15 0.15 0.11 0 18 64.00 10.45 10.75 10.75 0 0 0
February 17, 2023 19.60 19.95 19.95 0 24 0 34.00 0.02 0.10 0.10 0 1 0
February 17, 2023 17.65 17.90 17.90 0 8 0 36.00 0.04 0.13 0.13 0 0 0
February 17, 2023 16.70 17.00 17.00 0 0 0 37.00 0.07 0.14 0.14 0 30 0
February 17, 2023 15.70 16.00 16.00 0 24 0 38.00 0.09 0.16 0.16 0 0 0
February 17, 2023 14.75 15.00 15.00 0 6 0 39.00 0.10 0.18 0.18 0 50 0
February 17, 2023 13.80 14.10 14.10 0 24 0 40.00 0.13 0.22 0.22 0 0 0
February 17, 2023 12.85 13.20 13.20 0 0 0 41.00 0.17 0.25 0.25 0 0 0
February 17, 2023 11.90 12.25 12.25 0 31 0 42.00 0.21 0.29 0.29 0 17 0
February 17, 2023 10.95 11.30 11.30 0 0 0 43.00 0.28 0.35 0.35 0 30 0
February 17, 2023 10.05 10.35 10.35 0 22 0 44.00 0.34 0.41 0.41 0 6 0
February 17, 2023 9.10 9.45 9.45 0 0 0 45.00 0.43 0.50 0.50 0 0 0
February 17, 2023 8.25 8.55 8.55 0 0 0 46.00 0.54 0.62 0.62 0 12 0
February 17, 2023 7.40 7.75 7.75 0 11 0 47.00 0.69 0.75 0.75 0 0 0
February 17, 2023 6.60 6.90 6.90 0 15 0 48.00 0.86 0.93 0.93 0 9 0
February 17, 2023 5.85 6.15 6.15 0 0 0 49.00 1.08 1.15 1.15 0 0 0
February 17, 2023 5.10 5.40 5.40 0 49 0 50.00 1.35 1.42 1.42 0 41 0
February 17, 2023 3.80 3.95 3.95 -0.40 35 2 52.00 2.04 2.13 2.13 0 0 0
February 17, 2023 2.79 2.90 2.90 -0.25 67 10 54.00 2.98 3.10 3.10 0 0 0
February 17, 2023 1.97 2.07 2.07 -0.35 70 1 56.00 4.15 4.30 4.30 0 11 0
February 17, 2023 1.34 1.44 1.44 0 19 0 58.00 5.40 5.70 5.70 0 0 0
February 17, 2023 0.88 0.97 0.97 0 13 0 60.00 6.95 7.30 7.30 0 0 0
February 17, 2023 0.35 0.40 0.40 0 0 0 64.00 10.45 10.85 10.85 0 0 0
March 17, 2023 18.70 19.20 19.20 0 34 0 35.00 0.10 0.19 0.19 0 251 0
March 17, 2023 17.75 18.25 18.25 0 48 0 36.00 0.10 0.21 0.21 0 217 0
March 17, 2023 16.75 17.25 17.25 0 36 0 37.00 0.13 0.23 0.23 0 0 0
March 17, 2023 15.80 16.35 16.35 0 32 0 38.00 0.17 0.27 0.27 0 31 0
March 17, 2023 14.85 15.40 15.40 0 12 0 39.00 0.21 0.30 0.30 0 40 0
March 17, 2023 13.90 14.40 14.40 0 66 0 40.00 0.26 0.36 0.36 0 0 0
March 17, 2023 13.00 13.50 13.50 0 22 0 41.00 0.32 0.41 0.41 0 24 0
March 17, 2023 12.05 12.60 12.60 0 38 0 42.00 0.40 0.48 0.48 0 36 0
March 17, 2023 11.15 11.70 11.70 0 0 0 43.00 0.48 0.57 0.57 0 28 0
March 17, 2023 10.30 10.75 10.75 0 16 0 44.00 0.58 0.68 0.68 0 69 0
March 17, 2023 9.40 9.95 9.95 0 41 0 45.00 0.69 0.78 0.78 0 60 0
March 17, 2023 8.60 9.05 9.05 0 6 0 46.00 0.86 0.95 0.95 0 22 0
March 17, 2023 7.90 8.30 8.30 0 0 0 47.00 1.03 1.14 1.14 0 0 0
March 17, 2023 7.15 7.45 7.45 0 10 0 48.00 1.25 1.36 1.36 0 22 0
March 17, 2023 6.45 6.80 6.80 0 0 0 49.00 1.52 1.63 1.63 0 16 0
March 17, 2023 5.70 5.90 5.90 0 82 0 50.00 1.80 1.94 1.94 0 56 0
March 17, 2023 4.50 4.70 4.70 0 12 0 52.00 2.56 2.71 2.71 0 12 0
March 17, 2023 3.45 3.65 3.65 -0.30 8 1 54.00 3.50 3.70 3.70 0 0 0
March 17, 2023 3.05 3.20 3.20 -0.45 724 3 55.00 4.05 4.25 4.25 0 30 0
March 17, 2023 2.64 2.80 2.80 -0.59 70 5 56.00 4.70 4.85 4.85 0 20 0
March 17, 2023 1.96 2.11 2.11 0 3 0 58.00 5.95 6.20 6.20 0 0 0
March 17, 2023 1.42 1.57 1.57 0 15 0 60.00 7.45 7.75 7.75 0 22 0
March 17, 2023 0.72 0.83 0.83 0 0 0 64.00 10.65 11.20 11.20 0 0 0
March 17, 2023 0.59 0.69 0.69 0 4 0 65.00 11.55 12.10 12.10 0 0 0
March 17, 2023 0.21 0.28 0.28 0 17 0 70.00 16.40 16.85 16.85 0 0 0
March 17, 2023 0.06 0.12 0.12 0 47 0 75.00 21.35 21.80 21.80 0 0 0
March 17, 2023 0.01 0.08 0.08 0 53 0 80.00 26.35 26.75 26.75 0 5 0
April 21, 2023 15.90 16.40 16.40 0 0 0 38.00 0.27 0.38 0.38 0 0 0
April 21, 2023 14.95 15.45 15.45 0 0 0 39.00 0.32 0.43 0.43 0 0 0
April 21, 2023 14.00 14.60 14.60 0 0 0 40.00 0.38 0.50 0.50 0 0 0
April 21, 2023 13.10 13.65 13.65 0 0 0 41.00 0.47 0.55 0.55 0 0 0
April 21, 2023 12.20 12.75 12.75 0 12 0 42.00 0.57 0.65 0.65 0 0 0
April 21, 2023 11.35 11.90 11.90 0 0 0 43.00 0.68 0.77 0.77 0 34 0
April 21, 2023 10.50 11.00 11.00 0 0 0 44.00 0.82 0.90 0.90 0 0 0
April 21, 2023 9.70 10.20 10.20 0 0 0 45.00 0.96 1.07 1.07 0 3 0
April 21, 2023 8.95 9.40 9.40 0 0 0 46.00 1.14 1.26 1.26 0 0 0
April 21, 2023 8.30 8.55 8.55 0 0 0 47.00 1.35 1.45 1.45 0 0 0
April 21, 2023 7.55 7.90 7.90 0 0 0 48.00 1.60 1.71 1.71 0 25 0
April 21, 2023 6.85 7.10 7.10 0 8 0 49.00 1.89 2.00 2.00 0 0 0
April 21, 2023 6.20 6.40 6.40 0 2 10 50.00 2.21 2.30 2.30 0 0 0
April 21, 2023 5.00 5.15 5.15 0 6 0 52.00 3.00 3.15 3.15 0 0 0
April 21, 2023 4.00 4.15 4.15 0 23 0 54.00 3.95 4.15 4.15 0 0 0
April 21, 2023 3.15 3.30 3.30 0 0 0 56.00 5.10 5.30 5.30 0 0 0
April 21, 2023 2.45 2.60 2.60 0 0 0 58.00 6.40 6.55 6.55 0 0 0
April 21, 2023 1.87 2.03 2.03 0 6 0 60.00 7.70 8.05 8.05 0 0 0
April 21, 2023 1.06 1.17 1.17 0 0 0 64.00 10.90 11.30 11.30 0 0 0
May 19, 2023 10.80 11.45 11.45 0 0 0 44.00 1.03 1.14 1.14 0 0 0
May 19, 2023 10.00 10.65 10.65 0 0 0 45.00 1.20 1.33 1.33 0 0 0
May 19, 2023 9.45 9.85 9.85 0 10 0 46.00 1.40 1.55 1.55 0 0 0
May 19, 2023 8.55 9.15 9.15 0 0 0 47.00 1.65 1.80 1.80 0 0 0
May 19, 2023 7.95 8.35 8.35 0 0 0 48.00 1.92 2.06 2.06 0 0 0
May 19, 2023 7.30 7.70 7.70 0 32 0 49.00 2.23 2.38 2.38 0 0 0
May 19, 2023 6.55 7.00 7.00 0 0 0 50.00 2.57 2.73 2.73 0 0 0
May 19, 2023 5.50 5.75 5.75 0 10 0 52.00 3.40 3.55 3.55 0 0 0
May 19, 2023 4.50 4.75 4.75 0 0 0 54.00 4.35 4.60 4.60 0 0 0
May 19, 2023 3.65 3.90 3.90 0 0 0 56.00 5.50 5.70 5.70 0 0 0
May 19, 2023 2.95 3.15 3.15 0 0 0 58.00 6.80 6.95 6.95 0 0 0
May 19, 2023 2.34 2.52 2.52 0 0 0 60.00 8.05 8.35 8.35 0 0 0
May 19, 2023 1.46 1.61 1.61 0 0 0 64.00 11.15 11.65 11.65 0 0 0
June 16, 2023 19.05 19.65 19.65 0 13 0 35.00 0.26 0.40 0.40 0 26 0
June 16, 2023 18.10 18.70 18.70 0 60 0 36.00 0.31 0.45 0.45 0 15 0
June 16, 2023 16.30 16.90 16.90 0 24 0 38.00 0.45 0.58 0.58 0 0 0
June 16, 2023 14.50 15.15 15.15 0 4 0 40.00 0.65 0.75 0.75 0 26 0
June 16, 2023 12.75 13.35 13.35 0 17 0 42.00 0.90 1.03 1.03 0 0 0
June 16, 2023 11.15 11.70 11.70 0 1 0 44.00 1.19 1.31 1.31 0 1 0
June 16, 2023 10.35 11.00 11.00 0 11 0 45.00 1.38 1.53 1.53 0 3 0
June 16, 2023 9.65 10.00 10.00 0 11 0 46.00 1.61 1.76 1.76 0 11 0
June 16, 2023 8.25 8.55 8.55 0 0 0 48.00 2.15 2.31 2.31 0 16 0
June 16, 2023 6.95 7.45 7.45 0 32 0 50.00 2.81 3.00 3.00 0 4 0
June 16, 2023 4.40 4.70 4.70 0 40 0 55.00 5.15 5.40 5.40 0 9 0
June 16, 2023 2.68 2.90 2.90 0 32 0 60.00 8.40 8.60 8.60 0 0 0
June 16, 2023 1.54 1.73 1.73 0 0 0 65.00 12.20 12.60 12.60 0 0 0
June 16, 2023 0.87 1.01 1.01 0 30 0 70.00 16.55 17.15 17.15 0 7 0
September 15, 2023 19.30 20.05 20.05 0 5 0 35.00 0.48 0.64 0.64 0 0 0
September 15, 2023 18.40 19.15 19.15 0 0 0 36.00 0.54 0.74 0.74 0 2 0
September 15, 2023 16.65 17.40 17.40 0 0 0 38.00 0.75 0.90 0.90 0 0 0
September 15, 2023 14.95 15.75 15.75 0 0 0 40.00 0.99 1.19 1.19 -0.04 15 1
September 15, 2023 13.30 14.10 14.10 0 0 0 42.00 1.32 1.48 1.48 0 0 0
September 15, 2023 11.80 12.60 12.60 0 0 0 44.00 1.72 1.90 1.90 0 20 0
September 15, 2023 11.10 11.70 11.70 0 82 0 45.00 1.96 2.16 2.16 0 1 0
September 15, 2023 10.55 11.05 11.05 0 0 0 46.00 2.22 2.43 2.43 0 2 0
September 15, 2023 9.20 9.70 9.70 0 0 0 48.00 2.84 3.05 3.05 0 5 0
September 15, 2023 8.00 8.40 8.40 0 4 0 50.00 3.55 3.80 3.80 0 0 0
September 15, 2023 5.50 5.85 5.85 0 14 0 55.00 5.95 6.25 6.25 0 6 0
September 15, 2023 3.70 4.00 4.00 0 90 0 60.00 9.10 9.45 9.45 0 6 0
September 15, 2023 2.44 2.69 2.69 0 0 0 65.00 12.70 13.25 13.25 0 0 0
September 15, 2023 1.56 1.78 1.78 0 0 0 70.00 16.85 17.50 17.50 0 0 0