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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

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

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.