WPM – Wheaton Precious Metals Corp.
Last update: September 7, 2025 at 2:23 p.m. (Real-time)
- Last price: 144.440
- Net change: 2.390
- Bid price: 144.000
- Ask price: 145.500
- 30-day historical volatility: 28.27%
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: 6,923
Volume: 47
|
Open interest: 1,644
Volume: 2
|
||||||||||||
September 19, 2025 | 84.25 | 85.15 | 85.15 | 0 | 36 | 0 | 60.00 | 0 | 0.41 | 0.41 | 0 | 71 | 0 |
September 19, 2025 | 74.30 | 75.15 | 75.15 | 0 | 0 | 0 | 70.00 | 0 | 0.40 | 0.40 | 0 | 21 | 0 |
September 19, 2025 | 69.30 | 70.15 | 70.15 | 0 | 0 | 0 | 75.00 | 0 | 0.40 | 0.40 | 0 | 26 | 0 |
September 19, 2025 | 64.30 | 65.15 | 65.15 | 0 | 0 | 0 | 80.00 | 0 | 0.41 | 0.41 | 0 | 3 | 0 |
September 19, 2025 | 59.30 | 60.15 | 60.15 | 0 | 0 | 0 | 85.00 | 0 | 0.41 | 0.41 | 0 | 18 | 0 |
September 19, 2025 | 54.30 | 55.15 | 55.15 | 0 | 22 | 0 | 90.00 | 0 | 0.41 | 0.41 | 0 | 0 | 0 |
September 19, 2025 | 52.30 | 53.15 | 53.15 | 0 | 0 | 0 | 92.00 | 0 | 0.40 | 0.40 | 0 | 0 | 0 |
September 19, 2025 | 50.30 | 51.15 | 51.15 | 0 | 0 | 0 | 94.00 | 0 | 0.41 | 0.41 | 0 | 20 | 0 |
September 19, 2025 | 49.30 | 50.15 | 50.15 | 0 | 11 | 0 | 95.00 | 0 | 0.40 | 0.40 | 0 | 38 | 0 |
September 19, 2025 | 48.30 | 49.10 | 49.10 | 0 | 0 | 0 | 96.00 | 0 | 0.41 | 0.41 | 0 | 6 | 0 |
September 19, 2025 | 46.30 | 47.10 | 47.10 | 0 | 0 | 0 | 98.00 | 0 | 0.41 | 0.41 | 0 | 26 | 0 |
September 19, 2025 | 44.30 | 45.10 | 45.10 | 3.20 | 57 | 2 | 100.00 | 0 | 0.40 | 0.40 | 0 | 25 | 0 |
September 19, 2025 | 39.20 | 40.15 | 40.15 | 0 | 15 | 0 | 105.00 | 0 | 0.40 | 0.40 | 0 | 12 | 0 |
September 19, 2025 | 34.35 | 35.15 | 35.15 | 0 | 83 | 0 | 110.00 | 0 | 0.41 | 0.41 | 0 | 61 | 0 |
September 19, 2025 | 29.35 | 30.25 | 30.25 | 0 | 89 | 0 | 115.00 | 0 | 0.42 | 0.42 | 0 | 140 | 0 |
September 19, 2025 | 24.35 | 25.20 | 25.20 | 0 | 108 | 0 | 120.00 | 0 | 0.43 | 0.43 | 0 | 128 | 0 |
September 19, 2025 | 19.40 | 20.25 | 20.25 | 0 | 67 | 0 | 125.00 | 0.01 | 0.25 | 0.25 | 0 | 88 | 0 |
September 19, 2025 | 14.60 | 15.45 | 15.45 | 0 | 80 | 0 | 130.00 | 0.17 | 0.48 | 0.48 | 0 | 44 | 0 |
September 19, 2025 | 9.90 | 10.85 | 10.85 | 0 | 347 | 0 | 135.00 | 0.47 | 0.80 | 0.80 | 0 | 23 | 0 |
September 19, 2025 | 6.25 | 6.90 | 6.90 | 0 | 4,033 | 0 | 140.00 | 1.55 | 1.90 | 1.90 | 0 | 6 | 0 |
September 19, 2025 | 3.25 | 3.85 | 3.85 | 0 | 14 | 0 | 145.00 | 3.40 | 3.90 | 3.90 | 0 | 0 | 0 |
September 19, 2025 | 1.50 | 1.80 | 1.80 | 0.80 | 404 | 1 | 150.00 | 6.35 | 7.30 | 7.30 | 0 | 30 | 0 |
September 19, 2025 | 0.65 | 0.85 | 0.85 | 0 | 0 | 0 | 155.00 | 10.35 | 11.35 | 11.35 | 0 | 10 | 0 |
September 19, 2025 | 0.11 | 0.50 | 0.50 | 0 | 0 | 0 | 160.00 | 14.95 | 16.00 | 16.00 | 0 | 0 | 0 |
October 17, 2025 | 52.65 | 53.35 | 53.35 | 0 | 0 | 0 | 92.00 | 0 | 0.46 | 0.46 | 0 | 0 | 0 |
October 17, 2025 | 48.70 | 49.50 | 49.50 | 0 | 0 | 0 | 96.00 | 0 | 0.48 | 0.48 | 0 | 10 | 0 |
October 17, 2025 | 46.60 | 47.45 | 47.45 | 0 | 0 | 0 | 98.00 | 0 | 0.47 | 0.47 | 0 | 26 | 0 |
October 17, 2025 | 44.70 | 45.40 | 45.40 | 0 | 5 | 0 | 100.00 | 0 | 0.49 | 0.49 | 0 | 2 | 0 |
October 17, 2025 | 39.75 | 40.55 | 40.55 | 0 | 25 | 0 | 105.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
October 17, 2025 | 34.80 | 35.55 | 35.55 | 0 | 65 | 0 | 110.00 | 0.01 | 0.49 | 0.49 | 0 | 26 | 0 |
October 17, 2025 | 29.70 | 30.70 | 30.70 | 0 | 24 | 0 | 115.00 | 0.01 | 0.49 | 0.49 | 0 | 40 | 0 |
October 17, 2025 | 24.95 | 26.00 | 26.00 | 0 | 44 | 0 | 120.00 | 0.20 | 0.60 | 0.60 | 0 | 40 | 0 |
October 17, 2025 | 20.30 | 21.35 | 21.35 | 0 | 44 | 0 | 125.00 | 0.60 | 0.85 | 0.85 | 0 | 28 | 0 |
October 17, 2025 | 15.95 | 16.90 | 16.90 | 0 | 84 | 0 | 130.00 | 1.20 | 1.50 | 1.50 | 0 | 10 | 0 |
October 17, 2025 | 11.95 | 12.80 | 12.80 | 0 | 44 | 0 | 135.00 | 2.20 | 2.55 | 2.55 | 0 | 6 | 0 |
October 17, 2025 | 8.75 | 9.35 | 9.35 | 2.05 | 98 | 10 | 140.00 | 3.60 | 4.20 | 4.20 | 0 | 0 | 0 |
October 17, 2025 | 6.00 | 6.60 | 6.60 | 1.20 | 12 | 32 | 145.00 | 5.75 | 6.40 | 6.40 | 0 | 2 | 0 |
October 17, 2025 | 3.90 | 4.40 | 4.40 | 0 | 4 | 0 | 150.00 | 8.65 | 9.35 | 9.35 | 0 | 0 | 0 |
October 17, 2025 | 2.45 | 2.90 | 2.90 | 0 | 0 | 0 | 155.00 | 11.90 | 12.95 | 12.95 | 0 | 0 | 0 |
October 17, 2025 | 1.60 | 1.90 | 1.90 | 0.45 | 23 | 2 | 160.00 | 16.00 | 17.10 | 17.10 | 0 | 0 | 0 |
November 21, 2025 | 52.40 | 54.35 | 54.35 | 0 | 0 | 0 | 92.00 | 0.01 | 0.49 | 0.49 | 0 | 5 | 0 |
November 21, 2025 | 48.45 | 50.45 | 50.45 | 0 | 0 | 0 | 96.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
November 21, 2025 | 46.50 | 48.50 | 48.50 | 0 | 0 | 0 | 98.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
November 21, 2025 | 44.55 | 46.55 | 46.55 | 0 | 0 | 0 | 100.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
November 21, 2025 | 39.85 | 41.70 | 41.70 | 0 | 0 | 0 | 105.00 | 0.10 | 0.50 | 0.50 | 0 | 3 | 0 |
November 21, 2025 | 34.95 | 36.90 | 36.90 | 0 | 0 | 0 | 110.00 | 0.21 | 0.65 | 0.65 | 0 | 6 | 0 |
November 21, 2025 | 30.30 | 32.15 | 32.15 | 0 | 9 | 0 | 115.00 | 0.50 | 0.95 | 0.95 | 0 | 1 | 0 |
November 21, 2025 | 25.85 | 27.55 | 27.55 | 0 | 24 | 0 | 120.00 | 0.95 | 1.40 | 1.40 | 0 | 1 | 0 |
November 21, 2025 | 21.70 | 23.10 | 23.10 | 0 | 1 | 0 | 125.00 | 1.65 | 2.10 | 2.10 | 0 | 0 | 0 |
November 21, 2025 | 17.60 | 19.10 | 19.10 | 0 | 0 | 0 | 130.00 | 2.50 | 3.20 | 3.20 | 0 | 0 | 0 |
November 21, 2025 | 14.00 | 15.40 | 15.40 | 0 | 0 | 0 | 135.00 | 3.85 | 4.60 | 4.60 | 0 | 0 | 0 |
November 21, 2025 | 10.85 | 12.25 | 12.25 | 0 | 11 | 0 | 140.00 | 5.45 | 6.65 | 6.65 | 0 | 0 | 0 |
November 21, 2025 | 8.45 | 9.25 | 9.25 | 0 | 3 | 0 | 145.00 | 7.90 | 9.05 | 9.05 | 0 | 0 | 0 |
November 21, 2025 | 6.30 | 7.10 | 7.10 | 0 | 7 | 0 | 150.00 | 10.40 | 11.80 | 11.80 | 0 | 5 | 0 |
November 21, 2025 | 4.60 | 5.35 | 5.35 | 0 | 0 | 0 | 155.00 | 13.70 | 15.10 | 15.10 | 0 | 0 | 0 |
November 21, 2025 | 3.30 | 4.05 | 4.05 | 0 | 5 | 0 | 160.00 | 17.50 | 18.90 | 18.90 | 0 | 0 | 0 |
December 19, 2025 | 84.55 | 85.75 | 85.75 | 0 | 10 | 0 | 60.00 | 0 | 0.49 | 0.49 | 0 | 5 | 0 |
December 19, 2025 | 74.50 | 75.70 | 75.70 | 0 | 2 | 0 | 70.00 | 0 | 0.49 | 0.49 | 0 | 10 | 0 |
December 19, 2025 | 69.65 | 70.85 | 70.85 | 0 | 10 | 0 | 75.00 | 0 | 0.49 | 0.49 | 0 | 17 | 0 |
December 19, 2025 | 64.55 | 65.95 | 65.95 | 0 | 26 | 0 | 80.00 | 0.01 | 0.49 | 0.49 | 0 | 43 | 0 |
December 19, 2025 | 59.75 | 60.85 | 60.85 | 0 | 2 | 0 | 85.00 | 0.01 | 0.49 | 0.49 | 0 | 16 | 0 |
December 19, 2025 | 54.70 | 56.10 | 56.10 | 0 | 29 | 0 | 90.00 | 0.01 | 0.50 | 0.50 | 0 | 38 | 0 |
December 19, 2025 | 49.90 | 51.05 | 51.05 | 0 | 0 | 0 | 95.00 | 0.10 | 0.50 | 0.50 | 0 | 32 | 0 |
December 19, 2025 | 45.00 | 46.40 | 46.40 | 0 | 26 | 0 | 100.00 | 0.06 | 0.55 | 0.55 | 0 | 12 | 0 |
December 19, 2025 | 40.30 | 41.60 | 41.60 | 0 | 0 | 0 | 105.00 | 0.31 | 0.70 | 0.70 | 0 | 78 | 0 |
December 19, 2025 | 35.60 | 36.80 | 36.80 | 0 | 29 | 0 | 110.00 | 0.65 | 0.95 | 0.95 | 0 | 9 | 0 |
December 19, 2025 | 31.05 | 32.25 | 32.25 | 0 | 0 | 0 | 115.00 | 1.05 | 1.35 | 1.35 | 0 | 0 | 0 |
December 19, 2025 | 26.50 | 27.95 | 27.95 | 0 | 33 | 0 | 120.00 | 1.65 | 2.00 | 2.00 | 0 | 10 | 0 |
December 19, 2025 | 22.45 | 23.80 | 23.80 | 0 | 13 | 0 | 125.00 | 2.40 | 3.00 | 3.00 | 0 | 6 | 0 |
December 19, 2025 | 18.60 | 19.95 | 19.95 | 0 | 189 | 0 | 130.00 | 3.55 | 4.15 | 4.15 | 0 | 10 | 0 |
December 19, 2025 | 15.15 | 16.50 | 16.50 | 0 | 10 | 0 | 135.00 | 5.05 | 5.75 | 5.75 | 0 | 0 | 0 |
December 19, 2025 | 12.45 | 13.35 | 13.35 | 0 | 56 | 0 | 140.00 | 6.80 | 7.70 | 7.70 | 0 | 6 | 0 |
December 19, 2025 | 9.95 | 10.60 | 10.60 | 0 | 3 | 0 | 145.00 | 9.15 | 10.25 | 10.25 | 0 | 0 | 0 |
December 19, 2025 | 7.65 | 8.45 | 8.45 | 0 | 36 | 0 | 150.00 | 11.85 | 12.95 | 12.95 | 0 | 0 | 0 |
December 19, 2025 | 6.10 | 6.70 | 6.70 | 0 | 0 | 0 | 155.00 | 15.15 | 16.15 | 16.15 | 0 | 0 | 0 |
December 19, 2025 | 4.60 | 5.20 | 5.20 | 0 | 40 | 0 | 160.00 | 18.65 | 19.75 | 19.75 | 0 | 0 | 0 |
January 16, 2026 | 45.30 | 46.80 | 46.80 | 0 | 0 | 0 | 100.00 | 0.24 | 0.70 | 0.70 | 0 | 60 | 0 |
January 16, 2026 | 40.60 | 42.10 | 42.10 | 0 | 0 | 0 | 105.00 | 0.49 | 0.95 | 0.95 | 0 | 0 | 0 |
January 16, 2026 | 36.00 | 37.50 | 37.50 | 0 | 7 | 0 | 110.00 | 0.95 | 1.25 | 1.25 | 0 | 0 | 0 |
January 16, 2026 | 31.55 | 32.90 | 32.90 | 0 | 0 | 0 | 115.00 | 1.50 | 1.80 | 1.80 | 0 | 0 | 0 |
January 16, 2026 | 27.15 | 28.70 | 28.70 | 0 | 0 | 0 | 120.00 | 2.20 | 2.50 | 2.50 | 0 | 0 | 0 |
January 16, 2026 | 23.20 | 24.70 | 24.70 | 0 | 16 | 0 | 125.00 | 3.05 | 3.65 | 3.65 | 0 | 0 | 0 |
January 16, 2026 | 19.65 | 20.95 | 20.95 | 0 | 0 | 0 | 130.00 | 4.30 | 4.95 | 4.95 | 0 | 0 | 0 |
January 16, 2026 | 16.40 | 17.60 | 17.60 | 0 | 7 | 0 | 135.00 | 5.75 | 6.70 | 6.70 | 0 | 1 | 0 |
January 16, 2026 | 13.55 | 14.55 | 14.55 | 0 | 6 | 0 | 140.00 | 7.75 | 8.80 | 8.80 | 0 | 2 | 0 |
January 16, 2026 | 10.95 | 11.80 | 11.80 | 0 | 20 | 0 | 145.00 | 10.25 | 11.10 | 11.10 | 0 | 0 | 0 |
January 16, 2026 | 8.85 | 9.55 | 9.55 | 0 | 10 | 0 | 150.00 | 12.75 | 13.95 | 13.95 | 0 | 14 | 0 |
January 16, 2026 | 7.20 | 7.80 | 7.80 | 0 | 0 | 0 | 155.00 | 15.85 | 17.10 | 17.10 | 0 | 0 | 0 |
January 16, 2026 | 5.70 | 6.30 | 6.30 | 0 | 0 | 0 | 160.00 | 19.35 | 20.60 | 20.60 | 0 | 0 | 0 |
February 20, 2026 | 40.80 | 42.75 | 42.75 | 0 | 0 | 0 | 105.00 | 0.95 | 1.25 | 1.25 | 0 | 0 | 0 |
February 20, 2026 | 36.70 | 38.25 | 38.25 | 0 | 0 | 0 | 110.00 | 1.45 | 1.75 | 1.75 | 0 | 0 | 0 |
February 20, 2026 | 32.35 | 33.95 | 33.95 | 0 | 0 | 0 | 115.00 | 2.10 | 2.50 | 2.50 | 0 | 0 | 0 |
February 20, 2026 | 28.25 | 29.90 | 29.90 | 0 | 0 | 0 | 120.00 | 2.80 | 3.35 | 3.35 | 0 | 0 | 0 |
February 20, 2026 | 24.35 | 26.00 | 26.00 | 0 | 0 | 0 | 125.00 | 3.90 | 4.55 | 4.55 | 0 | 0 | 0 |
February 20, 2026 | 20.75 | 22.25 | 22.25 | 0 | 0 | 0 | 130.00 | 5.25 | 6.05 | 6.05 | 0 | 0 | 0 |
February 20, 2026 | 17.75 | 19.00 | 19.00 | 0 | 0 | 0 | 135.00 | 6.85 | 7.85 | 7.85 | 0 | 0 | 0 |
February 20, 2026 | 14.95 | 16.05 | 16.05 | 0 | 0 | 0 | 140.00 | 8.90 | 9.90 | 9.90 | 0 | 0 | 0 |
February 20, 2026 | 12.40 | 13.45 | 13.45 | 0 | 0 | 0 | 145.00 | 11.10 | 12.35 | 12.35 | 0 | 0 | 0 |
February 20, 2026 | 10.35 | 11.25 | 11.25 | 0 | 0 | 0 | 150.00 | 13.80 | 15.25 | 15.25 | 0 | 0 | 0 |
February 20, 2026 | 8.45 | 9.35 | 9.35 | 0 | 0 | 0 | 155.00 | 16.90 | 18.35 | 18.35 | 0 | 0 | 0 |
February 20, 2026 | 6.85 | 7.75 | 7.75 | 0 | 0 | 0 | 160.00 | 20.25 | 21.75 | 21.75 | 0 | 0 | 0 |
March 20, 2026 | 64.65 | 67.10 | 67.10 | 0 | 60 | 0 | 80.00 | 0.01 | 0.34 | 0.34 | 0 | 32 | 0 |
March 20, 2026 | 55.05 | 57.75 | 57.75 | 0 | 1 | 0 | 90.00 | 0.25 | 0.75 | 0.75 | 0 | 23 | 0 |
March 20, 2026 | 50.45 | 52.75 | 52.75 | 0 | 0 | 0 | 95.00 | 0.50 | 0.95 | 0.95 | 0 | 3 | 0 |
March 20, 2026 | 45.80 | 48.15 | 48.15 | 0 | 22 | 0 | 100.00 | 0.80 | 1.30 | 1.30 | 0 | 11 | 0 |
March 20, 2026 | 37.00 | 39.30 | 39.30 | 0 | 14 | 0 | 110.00 | 1.85 | 2.10 | 2.10 | 0 | 3 | 0 |
March 20, 2026 | 28.80 | 30.90 | 30.90 | 0 | 24 | 0 | 120.00 | 3.40 | 4.10 | 4.10 | 0 | 62 | 0 |
March 20, 2026 | 21.60 | 23.75 | 23.75 | 0 | 21 | 0 | 130.00 | 6.20 | 7.00 | 7.00 | 0 | 1 | 0 |
March 20, 2026 | 15.90 | 17.25 | 17.25 | 0 | 62 | 0 | 140.00 | 9.80 | 11.00 | 11.00 | 0 | 0 | 0 |
March 20, 2026 | 11.60 | 12.45 | 12.45 | 0 | 12 | 0 | 150.00 | 14.60 | 16.35 | 16.35 | 0 | 0 | 0 |
March 20, 2026 | 7.90 | 8.90 | 8.90 | 0 | 6 | 0 | 160.00 | 20.55 | 22.95 | 22.95 | 0 | 0 | 0 |
March 20, 2026 | 3.80 | 4.55 | 4.55 | 0 | 140 | 0 | 180.00 | 36.40 | 38.70 | 38.70 | 0 | 0 | 0 |
June 19, 2026 | 55.95 | 57.95 | 57.95 | 0 | 0 | 0 | 90.00 | 0.02 | 1.45 | 1.45 | 0 | 50 | 0 |
June 19, 2026 | 47.00 | 49.05 | 49.05 | 0 | 0 | 0 | 100.00 | 1.65 | 2.10 | 2.10 | 0 | 2 | 0 |
June 19, 2026 | 38.55 | 40.55 | 40.55 | 0 | 10 | 0 | 110.00 | 2.70 | 4.25 | 4.25 | -0.75 | 0 | 2 |
June 19, 2026 | 30.95 | 32.85 | 32.85 | 0 | 30 | 0 | 120.00 | 4.70 | 6.40 | 6.40 | 0 | 13 | 0 |
June 19, 2026 | 24.35 | 26.15 | 26.15 | 0 | 1 | 0 | 130.00 | 8.45 | 9.50 | 9.50 | 0 | 33 | 0 |
June 19, 2026 | 19.30 | 20.25 | 20.25 | 0 | 0 | 0 | 140.00 | 12.35 | 13.65 | 13.65 | 0 | 30 | 0 |
June 19, 2026 | 14.55 | 15.55 | 15.55 | 0 | 27 | 0 | 150.00 | 17.55 | 18.85 | 18.85 | 0 | 5 | 0 |
June 19, 2026 | 11.05 | 11.85 | 11.85 | 0 | 15 | 0 | 160.00 | 23.25 | 25.10 | 25.10 | 0 | 0 | 0 |
June 19, 2026 | 6.15 | 6.95 | 6.95 | 0 | 0 | 0 | 180.00 | 37.90 | 40.15 | 40.15 | 0 | 0 | 0 |