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: August 14, 2022 at 2:35 p.m.   (Real-time)

  • Last price: 43.530
  • Net change: 0.540
  • Bid price: 43.370
  • Ask price: 43.660
  • 30-day historical volatility: 34.75%
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: 6,174
Volume: 148
Open interest: 2,993
Volume: 44
August 19, 2022 12.35 12.70 12.70 0 0 0 31.00 0 0.05 0.05 0 0 0
August 19, 2022 11.40 11.70 11.70 0 0 0 32.00 0 0.05 0.05 0 0 0
August 19, 2022 10.35 10.70 10.70 0 0 0 33.00 0 0.05 0.05 0 0 0
August 19, 2022 9.35 9.70 9.70 0 0 0 34.00 0 0.05 0.05 0 0 0
August 19, 2022 8.35 8.70 8.70 0 0 0 35.00 0 0.05 0.05 0 0 0
August 19, 2022 7.35 7.70 7.70 0 0 0 36.00 0 0.05 0.05 0 0 0
August 19, 2022 6.40 6.70 6.70 0 0 0 37.00 0 0.05 0.05 0 0 0
August 19, 2022 5.40 5.70 5.70 0 0 0 38.00 0 0.05 0.05 0 0 0
August 19, 2022 4.40 4.70 4.70 0 0 0 39.00 0 0.06 0.06 0 0 0
August 19, 2022 3.40 3.75 3.75 0 30 0 40.00 0.01 0.10 0.10 -0.03 25 6
August 19, 2022 2.49 2.82 2.82 0 0 0 41.00 0.07 0.13 0.13 -0.17 1 6
August 19, 2022 1.63 1.91 1.91 0 2 0 42.00 0.18 0.25 0.25 0 37 0
August 19, 2022 0.98 1.10 1.10 -0.10 28 20 43.00 0.43 0.53 0.53 0 23 0
August 19, 2022 0.46 0.58 0.58 -0.53 722 2 44.00 0.91 1.03 1.03 0 78 0
August 19, 2022 0.18 0.27 0.27 0 98 0 45.00 1.53 1.89 1.89 0 15 0
August 19, 2022 0.05 0.12 0.12 0 840 0 46.00 2.43 2.73 2.73 0 18 0
August 19, 2022 0.01 0.08 0.08 0 221 0 47.00 3.35 3.70 3.70 0 10 0
August 19, 2022 0 0.05 0.05 0 392 0 48.00 4.35 4.60 4.60 0 77 0
August 19, 2022 0 0.06 0.06 0 30 0 49.00 5.35 5.60 5.60 0 12 0
August 19, 2022 0 0.06 0.06 0 84 0 50.00 6.35 6.60 6.60 0 8 0
August 19, 2022 0 0.05 0.05 0 36 0 52.00 8.35 8.60 8.60 0 6 0
August 19, 2022 0 0.05 0.05 0 508 0 54.00 10.35 10.60 10.60 0 33 0
August 19, 2022 0 0.05 0.05 0 68 0 56.00 12.35 12.70 12.70 0 6 0
August 19, 2022 0 0.05 0.05 0 65 0 58.00 14.35 14.60 14.60 -0.20 3 1
August 19, 2022 0 0.05 0.05 0 32 2 60.00 16.35 16.60 16.60 0 8 0
August 19, 2022 0 0.05 0.05 0 74 0 62.00 18.35 18.60 18.60 0 0 0
August 19, 2022 0 0.06 0.06 0 34 0 64.00 20.35 20.60 20.60 0 6 0
August 19, 2022 0 0.05 0.05 0 42 0 66.00 22.35 22.60 22.60 0 0 0
August 19, 2022 0 0.05 0.05 0 11 0 68.00 24.35 24.60 24.60 0 0 0
August 19, 2022 0 0.05 0.05 0 20 0 70.00 26.35 26.60 26.60 0 0 0
August 19, 2022 0 0.05 0.05 0 28 0 72.00 28.35 28.60 28.60 0 0 0
September 16, 2022 12.40 12.75 12.75 0 0 0 31.00 0 0.06 0.06 0 0 0
September 16, 2022 11.40 11.75 11.75 0 0 0 32.00 0.01 0.07 0.07 0 0 0
September 16, 2022 10.40 10.70 10.70 0 0 0 33.00 0.02 0.09 0.09 0 0 0
September 16, 2022 9.40 9.75 9.75 0 0 0 34.00 0.02 0.11 0.11 0 0 0
September 16, 2022 8.40 8.75 8.75 0 0 0 35.00 0.05 0.13 0.13 0 0 0
September 16, 2022 7.50 7.75 7.75 0 0 0 36.00 0.08 0.17 0.17 0 0 0
September 16, 2022 6.50 6.80 6.80 0 0 0 37.00 0.13 0.22 0.22 0 0 0
September 16, 2022 5.55 5.85 5.85 0 0 0 38.00 0.22 0.27 0.27 0 6 0
September 16, 2022 4.70 4.95 4.95 0 0 0 39.00 0.33 0.38 0.38 0 7 0
September 16, 2022 3.85 4.10 4.10 0 64 0 40.00 0.49 0.55 0.55 -0.02 65 1
September 16, 2022 3.05 3.30 3.30 -1.18 0 10 41.00 0.71 0.78 0.78 0 22 0
September 16, 2022 2.44 2.66 2.66 0 3 0 42.00 1.02 1.10 1.10 0.32 48 20
September 16, 2022 1.87 1.97 1.97 0.14 21 2 43.00 1.43 1.52 1.52 0 50 0
September 16, 2022 1.41 1.50 1.50 0.06 30 30 44.00 1.95 2.05 2.05 0 8 0
September 16, 2022 1.03 1.11 1.11 -0.20 44 1 45.00 2.58 2.67 2.67 0 93 0
September 16, 2022 0.73 0.81 0.81 0 0 0 46.00 3.15 3.50 3.50 0 36 0
September 16, 2022 0.51 0.58 0.58 0 7 0 47.00 3.95 4.30 4.30 0 17 0
September 16, 2022 0.35 0.41 0.41 -0.12 385 1 48.00 4.80 5.15 5.15 0 40 0
September 16, 2022 0.23 0.28 0.28 0 12 0 49.00 5.70 6.05 6.05 0 0 0
September 16, 2022 0.14 0.20 0.20 0 74 0 50.00 6.60 6.95 6.95 0 44 0
September 16, 2022 0.06 0.12 0.12 0 144 0 52.00 8.50 8.80 8.80 0 22 0
September 16, 2022 0.02 0.08 0.08 0 29 0 54.00 10.50 10.85 10.85 0 15 0
September 16, 2022 0.01 0.07 0.07 0 64 0 55.00 11.50 11.75 11.75 0 23 0
September 16, 2022 0.01 0.06 0.06 0 33 0 56.00 12.50 12.75 12.75 0 14 0
September 16, 2022 0.01 0.05 0.05 0 40 0 58.00 14.50 14.80 14.80 0 6 0
September 16, 2022 0 0.05 0.05 0 54 0 60.00 16.45 16.80 16.80 0 48 0
September 16, 2022 0 0.05 0.05 0 49 0 62.00 18.50 18.75 18.75 0 0 0
September 16, 2022 0 0.06 0.06 0 25 0 64.00 20.50 20.75 20.75 0 0 0
September 16, 2022 0 0.06 0.06 0 25 0 65.00 21.50 21.75 21.75 0 75 0
September 16, 2022 0 0.05 0.05 0 0 0 66.00 22.50 22.80 22.80 0 0 0
September 16, 2022 0 0.05 0.05 0 6 0 68.00 24.50 24.75 24.75 0 23 0
September 16, 2022 0 0.05 0.05 0 168 0 70.00 26.45 26.80 26.80 0 6 0
September 16, 2022 0 0.05 0.05 0 20 0 72.00 28.45 28.80 28.80 0 0 0
September 16, 2022 0 0.05 0.05 0 6 0 75.00 31.45 31.80 31.80 0 0 0
September 16, 2022 0 0.05 0.05 0 111 0 80.00 36.45 36.80 36.80 0 0 0
October 21, 2022 12.45 12.75 12.75 0 0 0 31.00 0.05 0.13 0.13 0 0 0
October 21, 2022 11.45 11.80 11.80 0 0 0 32.00 0.08 0.15 0.15 0 0 0
October 21, 2022 10.50 10.85 10.85 0 0 0 33.00 0.11 0.20 0.20 0 0 0
October 21, 2022 9.50 9.90 9.90 0 0 0 34.00 0.16 0.24 0.24 0 0 0
October 21, 2022 8.65 8.95 8.95 0 0 0 35.00 0.22 0.31 0.31 0 0 0
October 21, 2022 7.75 8.05 8.05 0 0 0 36.00 0.31 0.36 0.36 0 3 0
October 21, 2022 6.85 7.15 7.15 0 0 0 37.00 0.41 0.47 0.47 0 12 0
October 21, 2022 5.95 6.30 6.30 0 0 0 38.00 0.55 0.61 0.61 0 38 0
October 21, 2022 5.15 5.45 5.45 0 0 0 39.00 0.72 0.79 0.79 0 2 0
October 21, 2022 4.40 4.70 4.70 0 0 0 40.00 0.96 1.03 1.03 0 8 0
October 21, 2022 3.70 4.00 4.00 0 0 0 41.00 1.25 1.33 1.33 0 1 0
October 21, 2022 3.10 3.40 3.40 0 0 0 42.00 1.62 1.71 1.71 0 0 0
October 21, 2022 2.63 2.73 2.73 0 0 0 43.00 2.06 2.15 2.15 0.54 0 10
October 21, 2022 2.16 2.25 2.25 0 20 0 44.00 2.58 2.68 2.68 0 0 0
October 21, 2022 1.74 1.84 1.84 0 4 0 45.00 3.15 3.30 3.30 0 21 0
October 21, 2022 1.40 1.49 1.49 0 0 0 46.00 3.80 3.95 3.95 0 0 0
October 21, 2022 1.12 1.20 1.20 0 0 0 47.00 4.40 4.80 4.80 0 8 0
October 21, 2022 0.88 0.95 0.95 0 0 0 48.00 5.20 5.55 5.55 0 0 0
October 21, 2022 0.68 0.76 0.76 0 0 0 49.00 6.00 6.40 6.40 0 0 0
October 21, 2022 0.53 0.59 0.59 0 49 0 50.00 6.90 7.20 7.20 0 10 0
October 21, 2022 0.30 0.36 0.36 0 50 0 52.00 8.65 9.05 9.05 0 0 0
October 21, 2022 0.16 0.21 0.21 0 48 0 54.00 10.55 10.90 10.90 0 0 0
October 21, 2022 0.07 0.15 0.15 0 36 0 56.00 12.50 12.85 12.85 0 6 0
October 21, 2022 0.02 0.10 0.10 0 16 0 58.00 14.50 14.85 14.85 0 2 0
October 21, 2022 0.02 0.07 0.07 0 72 0 60.00 16.45 16.75 16.75 0 10 0
October 21, 2022 0.01 0.07 0.07 0 16 0 62.00 18.45 18.80 18.80 0 0 0
October 21, 2022 0.01 0.06 0.06 0 33 0 64.00 20.45 20.80 20.80 0 2 0
October 21, 2022 0.01 0.06 0.06 0 3 0 66.00 22.45 22.80 22.80 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 68.00 24.50 24.80 24.80 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 70.00 26.45 26.80 26.80 0 0 0
October 21, 2022 0 0.06 0.06 0 39 0 72.00 28.45 28.80 28.80 0 0 0
November 18, 2022 12.60 12.95 12.95 0 0 0 31.00 0.13 0.21 0.21 0 0 0
November 18, 2022 11.60 12.00 12.00 0 0 0 32.00 0.17 0.25 0.25 0 0 0
November 18, 2022 10.70 11.10 11.10 0 0 0 33.00 0.23 0.31 0.31 0 0 0
November 18, 2022 9.80 10.15 10.15 0 0 0 34.00 0.30 0.36 0.36 0 0 0
November 18, 2022 8.85 9.25 9.25 0 0 0 35.00 0.38 0.45 0.45 0 0 0
November 18, 2022 8.00 8.35 8.35 0 0 0 36.00 0.49 0.57 0.57 0 0 0
November 18, 2022 7.05 7.50 7.50 0 0 0 37.00 0.63 0.70 0.70 0 0 0
November 18, 2022 6.30 6.65 6.65 0 12 0 38.00 0.81 0.89 0.89 0 0 0
November 18, 2022 5.55 5.90 5.90 0 0 0 39.00 1.03 1.12 1.12 0 16 0
November 18, 2022 4.85 5.20 5.20 0 10 0 40.00 1.31 1.40 1.40 0 26 0
November 18, 2022 4.25 4.50 4.50 0 6 0 41.00 1.64 1.73 1.73 0 16 0
November 18, 2022 3.70 3.80 3.80 -0.72 16 8 42.00 2.02 2.12 2.12 0 10 0
November 18, 2022 3.15 3.25 3.25 0 0 0 43.00 2.48 2.58 2.58 0 0 0
November 18, 2022 2.67 2.77 2.77 0 0 0 44.00 3.00 3.15 3.15 0 30 0
November 18, 2022 2.24 2.35 2.35 0 9 0 45.00 3.55 3.70 3.70 0 11 0
November 18, 2022 1.88 1.99 1.99 0 0 0 46.00 4.20 4.35 4.35 0 18 0
November 18, 2022 1.56 1.67 1.67 0 0 0 47.00 4.85 5.10 5.10 0 12 0
November 18, 2022 1.29 1.39 1.39 -0.09 0 4 48.00 5.55 5.90 5.90 0 12 0
November 18, 2022 1.06 1.16 1.16 0 0 0 49.00 6.30 6.65 6.65 0 6 0
November 18, 2022 0.88 0.96 0.96 0 15 0 50.00 7.15 7.50 7.50 0 2 0
November 18, 2022 0.58 0.66 0.66 0 7 0 52.00 8.85 9.20 9.20 0 0 0
November 18, 2022 0.37 0.44 0.44 0 6 0 54.00 10.70 11.05 11.05 0 0 0
November 18, 2022 0.23 0.29 0.29 0 45 0 56.00 12.55 12.95 12.95 0 0 0
November 18, 2022 0.15 0.20 0.20 0 11 0 58.00 14.45 14.90 14.90 0 0 0
November 18, 2022 0.09 0.16 0.16 0 8 0 60.00 16.45 16.85 16.85 0 0 0
November 18, 2022 0.02 0.09 0.09 0 0 0 64.00 20.45 20.85 20.85 0 0 0
December 16, 2022 12.55 13.10 13.10 0 0 0 31.00 0.21 0.31 0.31 0 0 0
December 16, 2022 11.65 12.15 12.15 0 0 0 32.00 0.26 0.37 0.37 0 0 0
December 16, 2022 10.70 11.20 11.20 0 0 0 33.00 0.36 0.40 0.40 0 0 0
December 16, 2022 9.80 10.30 10.30 0 0 0 34.00 0.46 0.54 0.54 0 93 0
December 16, 2022 8.95 9.45 9.45 0 0 0 35.00 0.57 0.66 0.66 0 0 0
December 16, 2022 8.10 8.60 8.60 0 0 0 36.00 0.72 0.80 0.80 0 4 0
December 16, 2022 7.25 7.80 7.80 0 0 0 37.00 0.90 0.98 0.98 0 0 0
December 16, 2022 6.60 6.95 6.95 0 0 0 38.00 1.11 1.21 1.21 0 0 0
December 16, 2022 5.85 6.20 6.20 0 0 0 39.00 1.38 1.47 1.47 0 0 0
December 16, 2022 5.20 5.50 5.50 0 27 0 40.00 1.69 1.81 1.81 0 447 0
December 16, 2022 4.60 4.90 4.90 0 0 0 41.00 2.04 2.15 2.15 0 0 0
December 16, 2022 4.05 4.20 4.20 0 2 0 42.00 2.45 2.58 2.58 0 1 0
December 16, 2022 3.50 3.70 3.70 0 20 0 43.00 2.92 3.05 3.05 0 1 0
December 16, 2022 3.05 3.20 3.20 0 0 0 44.00 3.45 3.60 3.60 0 8 0
December 16, 2022 2.65 2.78 2.78 0 18 0 45.00 4.00 4.20 4.20 0 420 0
December 16, 2022 2.27 2.41 2.41 0 9 0 46.00 4.65 4.80 4.80 0 6 0
December 16, 2022 1.95 2.08 2.08 0 0 0 47.00 5.30 5.45 5.45 0 214 0
December 16, 2022 1.66 1.79 1.79 0 15 0 48.00 5.95 6.25 6.25 0 24 0
December 16, 2022 1.41 1.53 1.53 0 0 0 49.00 6.70 7.05 7.05 0 0 0
December 16, 2022 1.19 1.30 1.30 -0.03 63 30 50.00 7.45 7.85 7.85 0 10 0
December 16, 2022 0.85 0.95 0.95 0 5 0 52.00 9.10 9.45 9.45 0 0 0
December 16, 2022 0.60 0.69 0.69 0 12 0 54.00 10.80 11.25 11.25 0 0 0
December 16, 2022 0.51 0.59 0.59 0 69 0 55.00 11.70 12.20 12.20 0 107 0
December 16, 2022 0.42 0.49 0.49 0 4 0 56.00 12.60 13.15 13.15 0 6 0
December 16, 2022 0.19 0.26 0.26 0 17 0 60.00 16.45 16.90 16.90 0 17 0
December 16, 2022 0.07 0.13 0.13 0 29 0 65.00 21.35 21.80 21.80 0 41 0
December 16, 2022 0.02 0.09 0.09 0 73 0 70.00 26.35 26.85 26.85 0 98 0
December 16, 2022 0.01 0.06 0.06 0 11 0 75.00 31.35 31.80 31.80 0 0 0
December 16, 2022 0.01 0.06 0.06 0 14 0 80.00 36.35 36.80 36.80 0 0 0
January 20, 2023 8.35 8.85 8.85 0 0 0 36.00 0.89 0.98 0.98 0 0 0
January 20, 2023 6.90 7.25 7.25 0 10 0 38.00 1.33 1.43 1.43 0 0 0
January 20, 2023 6.20 6.55 6.55 0 0 0 39.00 1.61 1.72 1.72 0 0 0
January 20, 2023 5.55 5.90 5.90 0 15 0 40.00 1.93 2.05 2.05 0 0 0
January 20, 2023 4.95 5.25 5.25 0 0 0 41.00 2.30 2.43 2.43 0 0 0
January 20, 2023 4.45 4.60 4.60 -0.85 1 1 42.00 2.73 2.86 2.86 0 2 0
January 20, 2023 3.90 4.10 4.10 0 10 0 43.00 3.20 3.35 3.35 0 0 0
January 20, 2023 3.45 3.65 3.65 0.10 0 6 44.00 3.70 3.90 3.90 0 0 0
January 20, 2023 3.05 3.20 3.20 0 0 0 45.00 4.30 4.45 4.45 0 0 0
January 20, 2023 2.67 2.82 2.82 0 0 0 46.00 4.90 5.10 5.10 0 0 0
January 20, 2023 2.33 2.48 2.48 0 0 0 47.00 5.55 5.75 5.75 0 0 0
January 20, 2023 2.03 2.17 2.17 0 0 0 48.00 6.25 6.45 6.45 0 0 0
January 20, 2023 1.77 1.90 1.90 0 0 0 49.00 6.90 7.25 7.25 0 0 0
January 20, 2023 1.14 1.26 1.26 0 0 0 52.00 9.30 9.70 9.70 0 0 0
March 17, 2023 9.65 10.20 10.20 0 10 0 35.00 1.02 1.11 1.11 0 17 0
March 17, 2023 8.85 9.40 9.40 0 0 0 36.00 1.22 1.33 1.33 0 19 0
March 17, 2023 7.40 7.85 7.85 0 10 0 38.00 1.75 1.85 1.85 0 0 0
March 17, 2023 6.15 6.55 6.55 0 30 0 40.00 2.44 2.52 2.52 0 0 0
March 17, 2023 5.10 5.35 5.35 0 20 0 42.00 3.20 3.40 3.40 0 0 0
March 17, 2023 4.15 4.35 4.35 0 0 0 44.00 4.20 4.40 4.40 0 0 0
March 17, 2023 3.75 3.95 3.95 0 41 0 45.00 4.75 4.95 4.95 0 45 0
March 17, 2023 3.35 3.55 3.55 0 0 0 46.00 5.40 5.60 5.60 0 0 0
March 17, 2023 2.69 2.84 2.84 0 10 0 48.00 6.70 6.95 6.95 0 12 0
March 17, 2023 2.14 2.29 2.29 0 67 0 50.00 8.15 8.45 8.45 0 23 0
March 17, 2023 1.21 1.32 1.32 0 60 0 55.00 12.15 12.60 12.60 0 13 0
March 17, 2023 0.65 0.75 0.75 0 10 0 60.00 16.60 17.20 17.20 0 22 0
March 17, 2023 0.35 0.45 0.45 0 3 0 65.00 21.40 21.95 21.95 0 2 0
March 17, 2023 0.19 0.29 0.29 0 10 0 70.00 26.35 26.90 26.90 0 0 0
March 17, 2023 0.11 0.18 0.18 0 0 0 75.00 31.35 31.85 31.85 0 0 0
March 17, 2023 0.07 0.12 0.12 0 33 0 80.00 36.35 36.85 36.85 0 5 0
June 16, 2023 10.20 10.85 10.85 0 15 0 35.00 1.45 1.59 1.59 0 7 0
June 16, 2023 9.50 10.00 10.00 0 48 0 36.00 1.69 1.85 1.85 0 0 0
June 16, 2023 8.10 8.60 8.60 0 0 0 38.00 2.27 2.45 2.45 0 0 0
June 16, 2023 6.90 7.40 7.40 0 1 0 40.00 3.00 3.20 3.20 0 0 0
June 16, 2023 5.95 6.25 6.25 0 0 0 42.00 3.85 4.10 4.10 0 0 0
June 16, 2023 5.00 5.25 5.25 0 0 0 44.00 4.90 5.10 5.10 0 1 0
June 16, 2023 4.60 4.85 4.85 0 11 0 45.00 5.45 5.70 5.70 0 3 0
June 16, 2023 4.20 4.45 4.45 0 0 0 46.00 6.05 6.30 6.30 0 0 0
June 16, 2023 3.50 3.75 3.75 0 0 0 48.00 7.35 7.60 7.60 0 0 0
June 16, 2023 2.92 3.15 3.15 -0.13 11 21 50.00 8.75 9.00 9.00 0 0 0
June 16, 2023 1.83 2.00 2.00 -0.10 11 10 55.00 12.50 13.05 13.05 0 9 0
June 16, 2023 1.14 1.30 1.30 0 11 0 60.00 16.80 17.50 17.50 0 0 0
June 16, 2023 0.45 0.58 0.58 0 28 0 70.00 26.30 27.00 27.00 0 0 0