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 9, 2022 at 10:47 a.m.   (Real-time)

  • Last price: 54.140
  • Net change: 0.500
  • Bid price: 54.120
  • Ask price: 54.130
  • 30-day historical volatility: 39.68%
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: 4,768
Volume: 8
Open interest: 5,811
Volume: 19
December 16, 2022 23.00 23.30 22.80 0 0 0 31.00 0 0.05 0.05 0 0 0
December 16, 2022 22.00 22.30 21.80 0 0 0 32.00 0 0.05 0.05 0 5 0
December 16, 2022 21.00 21.30 20.80 0 0 0 33.00 0 0.05 0.05 0 0 0
December 16, 2022 20.00 20.30 19.80 0 0 0 34.00 0 0.06 0.06 0 98 0
December 16, 2022 19.00 19.30 18.80 0 0 0 35.00 0 0.05 0.05 0 41 0
December 16, 2022 18.00 18.30 17.80 0 0 0 36.00 0 0.05 0.05 0 54 0
December 16, 2022 17.00 17.25 16.80 0 0 0 37.00 0 0.05 0.05 0 32 0
December 16, 2022 16.00 16.30 15.80 0 0 0 38.00 0 0.05 0.05 0 18 0
December 16, 2022 15.05 15.30 14.80 0 6 0 39.00 0 0.05 0.05 0 6 0
December 16, 2022 14.05 14.25 13.80 0 25 0 40.00 0 0.07 0.07 0 459 0
December 16, 2022 13.00 13.25 12.85 0 0 0 41.00 0 0.06 0.06 0 55 0
December 16, 2022 12.05 12.30 11.85 0 5 0 42.00 0 0.06 0.06 0 31 0
December 16, 2022 11.05 11.25 10.85 0 20 0 43.00 0 0.05 0.05 0 41 0
December 16, 2022 10.00 10.35 9.85 0 1 0 44.00 0 0.05 0.05 0 121 0
December 16, 2022 9.00 9.35 8.80 0 12 0 45.00 0 0.04 0.04 0 149 0
December 16, 2022 8.00 8.25 7.85 0 45 0 46.00 0 0.06 0.06 0 2,070 0
December 16, 2022 7.05 7.25 6.80 0 17 0 47.00 0 0.06 0.07 0 265 0
December 16, 2022 6.05 6.30 5.90 0 31 0 48.00 0 0.08 0.09 0 74 0
December 16, 2022 5.05 5.40 4.90 0 35 0 49.00 0.01 0.10 0.11 0 76 0
December 16, 2022 4.10 4.40 3.95 0 133 0 50.00 0.03 0.12 0.14 0 61 0
December 16, 2022 2.31 2.60 2.15 0 814 0 52.00 0.24 0.31 0.41 0 89 0
December 16, 2022 0.99 1.09 0.88 0 180 0 54.00 0.85 0.93 0.87 -0.32 14 3
December 16, 2022 0.57 0.65 0.50 0 85 4 55.00 1.41 1.50 1.85 0 107 0
December 16, 2022 0.28 0.38 0.28 0 65 0 56.00 2.07 2.25 2.72 0 102 0
December 16, 2022 0.04 0.10 0.08 0 36 0 58.00 3.80 4.05 4.50 0 0 0
December 16, 2022 0 0.05 0.06 0 110 0 60.00 5.70 5.95 6.50 0 2 0
December 16, 2022 0 0.05 0.05 0 0 0 64.00 9.70 10.05 10.50 0 0 0
December 16, 2022 0 0.06 0.04 0 49 0 65.00 10.70 11.00 11.45 0 17 0
December 16, 2022 0 0.06 0.06 0 98 0 70.00 15.70 15.95 16.50 0 52 0
December 16, 2022 0 0.05 0.05 0 11 0 75.00 20.70 21.05 21.50 0 0 0
December 16, 2022 0 0.05 0.05 0 14 0 80.00 25.70 26.05 26.50 0 0 0
January 20, 2023 20.15 20.40 19.95 0 6 0 34.00 0 0.06 0.06 0 70 0
January 20, 2023 18.15 18.45 18.05 0 6 0 36.00 0 0.07 0.07 0 70 0
January 20, 2023 17.15 17.50 17.00 0 1 0 37.00 0 0.08 0.08 0 0 0
January 20, 2023 16.15 16.45 16.05 0 18 0 38.00 0.01 0.09 0.09 0 18 0
January 20, 2023 15.25 15.50 15.05 0 0 0 39.00 0.02 0.10 0.11 0 0 0
January 20, 2023 14.30 14.55 14.10 0 22 0 40.00 0.02 0.11 0.12 0 12 0
January 20, 2023 13.20 13.55 13.10 0 70 0 41.00 0.04 0.12 0.13 0 18 0
January 20, 2023 12.35 12.55 12.15 0 22 0 42.00 0.06 0.14 0.14 0 28 0
January 20, 2023 11.35 11.60 11.15 0 4 0 43.00 0.07 0.15 0.17 0 21 0
January 20, 2023 10.40 10.55 10.20 0 6 0 44.00 0.11 0.18 0.19 0 6 0
January 20, 2023 9.40 9.65 9.20 0 18 0 45.00 0.14 0.20 0.24 0 0 0
January 20, 2023 8.45 8.75 8.25 0 6 0 46.00 0.19 0.26 0.29 0 3 0
January 20, 2023 7.45 7.75 7.40 0 1 0 47.00 0.26 0.35 0.37 0 36 0
January 20, 2023 6.55 6.85 6.50 0 14 0 48.00 0.35 0.46 0.49 0 2 0
January 20, 2023 5.65 6.05 5.65 0 5 0 49.00 0.48 0.56 0.64 0 23 0
January 20, 2023 4.95 5.15 4.80 0 43 0 50.00 0.65 0.75 0.83 0 3 0
January 20, 2023 3.40 3.65 3.45 0 69 0 52.00 1.15 1.25 1.42 0 2 0
January 20, 2023 2.31 2.40 2.20 0 61 0 54.00 1.96 2.05 2.30 0 0 0
January 20, 2023 1.44 1.52 1.40 0.04 68 4 56.00 3.10 3.20 3.50 0 3 0
January 20, 2023 0.85 0.90 0.81 0 0 0 58.00 4.40 4.60 5.05 0 0 0
January 20, 2023 0.45 0.52 0.47 0 4 0 60.00 6.00 6.40 6.75 0 0 0
January 20, 2023 0.09 0.14 0.13 0 18 0 64.00 9.80 10.05 10.55 0 0 0
February 17, 2023 20.30 20.65 20.20 0 24 0 34.00 0.01 0.10 0.10 0 1 0
February 17, 2023 18.35 18.70 18.25 0 8 0 36.00 0.02 0.11 0.11 0 0 0
February 17, 2023 17.35 17.70 17.25 0 0 0 37.00 0.04 0.13 0.12 0 30 0
February 17, 2023 16.35 16.70 16.25 0 24 0 38.00 0.06 0.13 0.15 0 0 0
February 17, 2023 15.40 15.75 15.25 0 6 0 39.00 0.08 0.17 0.17 0 50 0
February 17, 2023 14.45 14.75 14.30 0 24 0 40.00 0.10 0.19 0.19 0 0 0
February 17, 2023 13.45 13.80 13.35 0 0 0 41.00 0.14 0.21 0.23 0 0 0
February 17, 2023 12.50 12.85 12.45 0 31 0 42.00 0.17 0.25 0.27 0 17 0
February 17, 2023 11.55 11.90 11.50 0 0 0 43.00 0.22 0.31 0.32 0 30 0
February 17, 2023 10.70 11.00 10.50 0 22 0 44.00 0.29 0.35 0.37 0 6 0
February 17, 2023 9.70 10.05 9.60 0 0 0 45.00 0.35 0.42 0.45 0 0 0
February 17, 2023 8.80 9.15 8.70 0 0 0 46.00 0.44 0.51 0.56 0 12 0
February 17, 2023 7.95 8.30 7.85 0 11 0 47.00 0.56 0.62 0.68 0 0 0
February 17, 2023 7.05 7.40 7.00 0 11 0 48.00 0.70 0.77 0.84 0 9 0
February 17, 2023 6.25 6.60 6.25 0 0 0 49.00 0.89 0.96 1.05 0 0 0
February 17, 2023 5.45 5.80 5.45 0 49 0 50.00 1.11 1.19 1.30 0 56 0
February 17, 2023 4.20 4.40 4.15 0 45 0 52.00 1.72 1.81 1.97 0 0 0
February 17, 2023 3.05 3.20 2.97 0 83 0 54.00 2.57 2.68 2.89 0 0 0
February 17, 2023 2.19 2.30 2.10 0 71 0 56.00 3.65 3.80 4.10 0 11 0
February 17, 2023 1.51 1.61 1.46 0 19 0 58.00 4.95 5.25 5.55 0 0 0
February 17, 2023 1.00 1.09 0.98 0 13 0 60.00 6.40 6.70 7.05 0 0 0
February 17, 2023 0.38 0.44 0.39 0 0 0 64.00 9.85 10.15 10.60 0 0 0
March 17, 2023 19.45 19.75 19.40 0 34 0 35.00 0.08 0.18 0.18 0 251 0
March 17, 2023 18.50 18.80 18.40 0 48 0 36.00 0.10 0.20 0.21 0 217 0
March 17, 2023 17.55 17.95 17.45 0 36 0 37.00 0.12 0.22 0.22 0 0 0
March 17, 2023 16.55 16.90 16.50 0 32 0 38.00 0.15 0.25 0.25 0 31 0
March 17, 2023 15.65 15.85 15.50 0 12 0 39.00 0.19 0.28 0.28 0 40 0
March 17, 2023 14.65 14.90 14.60 0 66 0 40.00 0.23 0.32 0.34 0 0 0
March 17, 2023 13.65 14.00 13.65 0 22 0 41.00 0.27 0.38 0.40 0 24 0
March 17, 2023 12.80 13.15 12.75 0 38 0 42.00 0.33 0.44 0.47 0 36 0
March 17, 2023 11.80 12.20 11.80 0 0 0 43.00 0.42 0.49 0.53 0 28 0
March 17, 2023 10.90 11.25 10.90 0 16 0 44.00 0.52 0.59 0.63 0 69 0
March 17, 2023 10.05 10.35 10.00 0 41 0 45.00 0.62 0.69 0.74 0 60 0
March 17, 2023 9.25 9.65 9.25 0 6 0 46.00 0.74 0.82 0.88 0 22 0
March 17, 2023 8.35 8.70 8.40 0 0 0 47.00 0.89 0.97 1.07 0 0 0
March 17, 2023 7.65 7.85 7.55 0 10 0 48.00 1.08 1.17 1.28 0 22 0
March 17, 2023 6.85 7.05 6.85 0 0 0 49.00 1.31 1.40 1.53 0 16 0
March 17, 2023 6.15 6.40 6.10 0 82 0 50.00 1.59 1.68 1.82 0 56 0
March 17, 2023 4.85 5.20 4.85 0 13 0 52.00 2.29 2.38 2.55 0 12 0
March 17, 2023 3.80 3.90 3.75 0 9 0 54.00 3.15 3.30 3.50 0 0 0
March 17, 2023 3.35 3.50 3.30 0 730 0 55.00 3.65 3.85 4.05 0 36 0
March 17, 2023 2.92 3.05 2.85 0 90 0 56.00 4.25 4.40 4.20 -0.45 26 6
March 17, 2023 2.17 2.29 2.14 0 3 0 58.00 5.50 5.65 5.95 0 0 0
March 17, 2023 1.59 1.71 1.58 0 15 0 60.00 6.85 7.10 6.95 -0.55 22 10
March 17, 2023 0.79 0.89 0.83 0 0 0 64.00 10.15 10.40 10.85 0 0 0
March 17, 2023 0.66 0.76 0.69 0 4 0 65.00 11.05 11.30 11.75 0 0 0
March 17, 2023 0.23 0.31 0.27 0 17 0 70.00 15.70 16.05 16.55 0 0 0
March 17, 2023 0.07 0.14 0.13 0 47 0 75.00 20.75 21.05 21.55 0 0 0
March 17, 2023 0.02 0.09 0.09 0 53 0 80.00 25.75 26.00 26.55 0 5 0
April 21, 2023 16.55 17.10 16.65 0 0 0 38.00 0.23 0.33 0.36 0 0 0
April 21, 2023 15.60 16.15 15.75 0 0 0 39.00 0.29 0.38 0.41 0 0 0
April 21, 2023 14.70 15.25 14.80 0 0 0 40.00 0.35 0.44 0.47 0 0 0
April 21, 2023 13.75 14.30 13.90 0 0 0 41.00 0.41 0.49 0.52 0 0 0
April 21, 2023 12.85 13.40 13.00 0 12 0 42.00 0.49 0.58 0.63 0 0 0
April 21, 2023 12.00 12.55 12.10 0 0 0 43.00 0.59 0.70 0.74 0 34 0
April 21, 2023 11.10 11.65 11.25 0 0 0 44.00 0.70 0.81 0.88 0 0 0
April 21, 2023 10.25 10.80 10.40 0 0 0 45.00 0.85 0.94 1.00 0 3 0
April 21, 2023 9.40 10.00 9.60 0 0 0 46.00 1.01 1.10 1.19 0 0 0
April 21, 2023 8.70 9.00 8.75 0 0 0 47.00 1.20 1.30 1.39 0 0 0
April 21, 2023 7.95 8.25 8.00 0 0 0 48.00 1.42 1.55 1.65 0 25 0
April 21, 2023 7.20 7.50 7.30 0 8 0 49.00 1.68 1.79 1.91 0 0 0
April 21, 2023 6.55 6.80 6.60 0 12 0 50.00 1.97 2.11 2.24 0 0 0
April 21, 2023 5.25 5.65 5.30 0 6 0 52.00 2.70 2.83 3.05 0 0 0
April 21, 2023 4.30 4.50 4.25 0 34 0 54.00 3.60 3.75 4.00 0 0 0
April 21, 2023 3.40 3.60 3.40 0 0 0 56.00 4.70 4.85 5.15 0 0 0
April 21, 2023 2.67 2.82 2.66 0 0 0 58.00 5.95 6.10 6.40 0 0 0
April 21, 2023 2.06 2.19 2.07 0 12 0 60.00 7.25 7.65 7.85 0 0 0
April 21, 2023 1.16 1.23 1.20 0 0 0 64.00 10.35 10.80 11.15 0 0 0
May 19, 2023 11.40 12.10 11.70 0 0 0 44.00 0.92 1.04 1.09 0 0 0
May 19, 2023 10.60 11.25 10.90 0 0 0 45.00 1.09 1.21 1.27 0 0 0
May 19, 2023 9.85 10.45 10.05 0 10 0 46.00 1.28 1.41 1.48 0 0 0
May 19, 2023 9.15 9.55 9.30 0 0 0 47.00 1.49 1.62 1.72 0 0 0
May 19, 2023 8.40 8.90 8.55 0 0 0 48.00 1.74 1.89 1.99 0 0 0
May 19, 2023 7.70 8.15 7.90 0 32 0 49.00 2.03 2.18 2.29 0 0 0
May 19, 2023 7.10 7.50 7.15 0 0 0 50.00 2.35 2.50 2.64 0 0 0
May 19, 2023 5.75 6.25 5.85 0 10 0 52.00 3.10 3.30 3.45 0 0 0
May 19, 2023 4.90 5.10 4.85 0 0 0 54.00 4.00 4.20 4.45 0 0 0
May 19, 2023 4.00 4.20 3.95 0 0 0 56.00 5.10 5.30 5.55 0 0 0
May 19, 2023 3.20 3.40 3.25 0 0 0 58.00 6.30 6.55 6.80 0 0 0
May 19, 2023 2.57 2.73 2.59 0 0 0 60.00 7.70 7.90 8.30 0 0 0
May 19, 2023 1.60 1.76 1.64 0 0 0 64.00 10.60 11.05 11.40 0 0 0
June 16, 2023 19.70 20.25 19.80 0 13 0 35.00 0.22 0.36 0.39 0 26 0
June 16, 2023 18.80 19.30 18.90 0 60 0 36.00 0.28 0.41 0.43 0 15 0
June 16, 2023 16.95 17.50 17.05 0 24 0 38.00 0.39 0.52 0.56 0 0 0
June 16, 2023 15.15 15.70 15.30 0 4 0 40.00 0.59 0.69 0.72 0 26 0
June 16, 2023 13.40 14.00 13.55 0 17 0 42.00 0.81 0.93 0.98 0 0 0
June 16, 2023 11.75 12.35 11.95 0 1 0 44.00 1.10 1.21 1.26 0 1 0
June 16, 2023 10.95 11.50 11.15 0 11 0 45.00 1.26 1.39 1.46 0 3 0
June 16, 2023 10.15 10.45 10.20 0 11 0 46.00 1.47 1.61 1.68 0 11 0
June 16, 2023 8.75 9.00 8.75 0 0 0 48.00 1.96 2.12 2.22 0 16 0
June 16, 2023 7.40 7.75 7.40 0 33 0 50.00 2.60 2.78 2.91 0 10 0
June 16, 2023 4.80 5.00 4.80 0 40 0 55.00 4.80 5.05 5.25 0 9 0
June 16, 2023 2.92 3.10 2.98 0 32 0 60.00 7.90 8.15 8.45 0 0 0
June 16, 2023 1.69 1.81 1.72 0 0 0 65.00 11.65 12.10 12.45 0 0 0
June 16, 2023 0.94 1.11 1.00 0 30 0 70.00 15.85 16.45 16.90 0 7 0
September 15, 2023 20.00 20.80 20.35 0 5 0 35.00 0.42 0.60 0.65 0 0 0
September 15, 2023 19.10 19.90 19.45 0 0 0 36.00 0.50 0.68 0.73 0 2 0
September 15, 2023 17.35 18.10 17.65 0 0 0 38.00 0.70 0.83 0.87 0 0 0
September 15, 2023 15.60 16.35 15.95 0 0 0 40.00 0.94 1.09 1.15 0 15 0
September 15, 2023 13.95 14.70 14.35 0 0 0 42.00 1.23 1.39 1.44 0 0 0
September 15, 2023 12.40 13.10 12.75 0 0 0 44.00 1.61 1.77 1.84 0 20 0
September 15, 2023 11.75 12.15 12.00 0 86 0 45.00 1.83 2.00 2.08 0 1 0
September 15, 2023 11.05 11.50 11.30 0 0 0 46.00 2.09 2.27 2.35 0 2 0
September 15, 2023 9.70 10.15 9.95 0 0 0 48.00 2.63 2.86 2.98 0 5 0
September 15, 2023 8.40 8.85 8.65 0 7 0 50.00 3.35 3.60 3.70 0 2 0
September 15, 2023 5.95 6.25 5.95 0 46 0 55.00 5.65 5.90 6.10 0 6 0
September 15, 2023 4.05 4.30 4.10 0 90 0 60.00 8.65 8.95 9.25 0 6 0
September 15, 2023 2.63 2.88 2.76 0 0 0 65.00 12.10 12.65 13.10 0 17 0
September 15, 2023 1.68 1.86 1.79 0 3 0 70.00 16.25 16.80 17.20 0 0 0