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: 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