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: July 12, 2025 at 1:23 a.m.   (Real-time)

  • Last price: 124.550
  • Net change: 1.750
  • Bid price: 124.250
  • Ask price: 124.980
  • 30-day historical volatility: 32.30%
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: 2,796
Volume: 65
Open interest: 1,420
Volume: 88
July 18, 2025 52.10 52.95 52.95 0 0 0 72.00 0 0.06 0.06 0 0 0
July 18, 2025 48.10 48.95 48.95 0 0 0 76.00 0 0.06 0.06 0 2 0
July 18, 2025 46.10 46.95 46.95 0 0 0 78.00 0 0.06 0.06 0 0 0
July 18, 2025 44.10 45.00 45.00 0 0 0 80.00 0 0.06 0.06 0 0 0
July 18, 2025 42.10 43.00 43.00 0 0 0 82.00 0 0.06 0.06 0 0 0
July 18, 2025 40.10 40.95 40.95 0 0 0 84.00 0 0.06 0.06 0 0 0
July 18, 2025 38.10 39.00 39.00 0 0 0 86.00 0 0.06 0.06 0 0 0
July 18, 2025 36.10 36.95 36.95 0 0 0 88.00 0 0.06 0.06 0 0 0
July 18, 2025 34.10 34.95 34.95 0 0 0 90.00 0 0.06 0.06 0 0 0
July 18, 2025 32.10 32.95 32.95 0 0 0 92.00 0 0.06 0.06 0 0 0
July 18, 2025 30.10 30.95 30.95 0 0 0 94.00 0 0.06 0.06 0 28 0
July 18, 2025 28.10 28.95 28.95 0 0 0 96.00 0 0.39 0.39 0 20 0
July 18, 2025 26.10 26.95 26.95 0 0 0 98.00 0 0.06 0.06 0 0 0
July 18, 2025 24.10 25.05 25.05 0 0 0 100.00 0 0.07 0.07 0 44 0
July 18, 2025 19.10 20.00 20.00 0 32 0 105.00 0 0.07 0.07 0 23 0
July 18, 2025 14.10 14.90 14.90 0 33 0 110.00 0 0.08 0.08 0 33 0
July 18, 2025 9.20 10.00 10.00 0 25 0 115.00 0.03 0.29 0.29 0 139 0
July 18, 2025 5.00 5.50 5.50 1.00 82 2 120.00 0.55 0.80 0.80 0 52 0
July 18, 2025 1.80 2.15 2.15 0.50 116 11 125.00 2.30 2.60 2.60 0 18 0
July 18, 2025 0.42 0.65 0.65 0.10 433 40 130.00 5.50 6.35 6.35 0 31 0
July 18, 2025 0.01 0.35 0.35 0 83 0 135.00 10.15 10.95 10.95 0 0 0
July 18, 2025 0 0.09 0.09 0 34 0 140.00 15.00 15.95 15.95 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 150.00 25.00 26.00 26.00 0 0 0
August 15, 2025 35.75 37.75 37.75 0 0 0 88.00 0 0.07 0.07 0 5 0
August 15, 2025 32.05 33.50 33.50 0 0 0 92.00 0 0.09 0.09 0 0 0
August 15, 2025 29.80 31.85 31.85 0 0 0 94.00 0.01 0.10 0.10 0 0 0
August 15, 2025 27.90 29.90 29.90 0 0 0 96.00 0.01 0.11 0.11 0 12 0
August 15, 2025 25.65 28.05 28.05 0 0 0 98.00 0.01 0.49 0.49 0 6 0
August 15, 2025 23.70 26.10 26.10 0 0 0 100.00 0.01 0.49 0.49 0 22 0
August 15, 2025 19.25 21.05 21.05 0 1 0 105.00 0.15 0.46 0.46 0 4 0
August 15, 2025 14.40 16.75 16.75 0 1 0 110.00 0.01 1.95 1.95 0 6 0
August 15, 2025 10.15 12.60 12.60 0 0 0 115.00 0.33 2.75 2.75 0 38 0
August 15, 2025 6.50 8.95 8.95 0 82 0 120.00 1.65 4.05 4.05 -0.35 76 39
August 15, 2025 3.65 6.05 6.05 0.60 45 10 125.00 3.85 6.20 6.20 0 10 0
August 15, 2025 1.60 4.05 4.05 0 14 1 130.00 7.60 8.80 8.80 0 10 0
August 15, 2025 0.38 2.00 2.00 0 14 0 135.00 11.10 12.95 12.95 0 0 0
August 15, 2025 0.80 1.30 1.30 0 3 0 140.00 14.90 17.30 17.30 0 0 0
August 15, 2025 0.01 1.45 1.45 0 0 0 150.00 24.35 26.70 26.70 0 0 0
September 19, 2025 64.10 65.20 65.20 0 38 0 60.00 0 0.49 0.49 0 71 0
September 19, 2025 54.20 55.30 55.30 0 1 0 70.00 0 0.49 0.49 0 21 0
September 19, 2025 49.15 50.35 50.35 0 40 0 75.00 0 0.49 0.49 0 26 0
September 19, 2025 44.25 45.30 45.30 0 0 0 80.00 0.01 0.41 0.41 0 3 0
September 19, 2025 39.30 40.45 40.45 0 0 0 85.00 0.01 0.49 0.49 0 18 0
September 19, 2025 34.45 35.55 35.55 0 22 0 90.00 0.02 0.49 0.49 0 0 0
September 19, 2025 32.50 33.55 33.55 0 0 0 92.00 0.06 0.49 0.49 0 0 0
September 19, 2025 30.60 31.70 31.70 0 0 0 94.00 0.11 0.49 0.49 0 20 0
September 19, 2025 29.60 30.80 30.80 0 12 0 95.00 0.11 0.50 0.50 0 38 0
September 19, 2025 28.65 29.80 29.80 0 0 0 96.00 0.20 0.50 0.50 0 6 0
September 19, 2025 26.80 27.90 27.90 0 0 0 98.00 0.30 0.65 0.65 0 26 0
September 19, 2025 24.90 26.05 26.05 0 77 0 100.00 0.44 0.70 0.70 0 25 0
September 19, 2025 20.35 21.50 21.50 0 15 0 105.00 0.90 1.30 1.30 0 12 0
September 19, 2025 16.05 17.30 17.30 0 84 0 110.00 1.75 2.05 2.05 0 28 0
September 19, 2025 12.30 13.40 13.40 0 109 0 115.00 2.90 3.35 3.35 -0.50 34 20
September 19, 2025 9.40 9.95 9.95 0 121 0 120.00 4.50 5.05 5.05 0 38 0
September 19, 2025 6.80 7.20 7.20 0 78 0 125.00 6.85 7.30 7.30 0 2 0
September 19, 2025 4.75 5.05 5.05 0.75 37 1 130.00 9.75 10.20 10.20 -0.95 0 6
September 19, 2025 3.15 3.60 3.60 0 14 0 135.00 12.80 13.80 13.80 0 0 0
September 19, 2025 2.15 2.45 2.45 0 120 0 140.00 16.75 17.70 17.70 0 0 0
September 19, 2025 0.95 1.30 1.30 0 37 0 150.00 25.50 26.95 26.95 0 0 0
October 17, 2025 32.80 34.15 34.15 0 0 0 92.00 0.20 0.60 0.60 0 0 0
October 17, 2025 29.10 30.40 30.40 0 0 0 96.00 0.40 0.80 0.80 0 10 0
October 17, 2025 27.25 28.55 28.55 0 0 0 98.00 0.65 0.95 0.95 0 26 0
October 17, 2025 25.45 26.80 26.80 0 5 0 100.00 0.90 1.15 1.15 0 2 0
October 17, 2025 20.85 22.35 22.35 0 25 0 105.00 1.40 1.85 1.85 0 0 0
October 17, 2025 16.90 18.35 18.35 0 65 0 110.00 2.35 2.95 2.95 0 6 0
October 17, 2025 13.30 14.65 14.65 0 26 0 115.00 3.65 4.30 4.30 0 12 0
October 17, 2025 10.65 11.30 11.30 0 44 0 120.00 5.55 6.20 6.20 -0.70 14 5
October 17, 2025 8.00 8.60 8.60 0 44 0 125.00 7.90 8.50 8.50 -0.85 12 5
October 17, 2025 5.95 6.45 6.45 0 72 0 130.00 10.75 11.35 11.35 -1.05 0 5
October 17, 2025 4.35 4.85 4.85 0 16 0 135.00 14.00 14.75 14.75 -1.20 0 5
October 17, 2025 3.15 3.65 3.65 0 61 0 140.00 17.75 18.65 18.65 0 0 0
October 17, 2025 1.55 2.00 2.00 0 0 0 150.00 25.95 27.05 27.05 0 0 0
November 21, 2025 32.95 34.95 34.95 0 0 0 92.00 0.50 0.95 0.95 0 6 0
November 21, 2025 29.55 31.35 31.35 0 0 0 96.00 0.85 1.35 1.35 0 0 0
November 21, 2025 27.80 29.55 29.55 0 0 0 98.00 1.10 1.55 1.55 0 0 0
November 21, 2025 26.10 27.85 27.85 0 0 0 100.00 1.45 1.80 1.80 0 0 0
November 21, 2025 21.90 23.60 23.60 0 0 0 105.00 2.15 2.65 2.65 0 0 0
November 21, 2025 18.10 19.80 19.80 0 0 0 110.00 3.10 3.90 3.90 0 0 0
November 21, 2025 14.70 16.40 16.40 0 9 0 115.00 4.60 5.40 5.40 0 1 0
November 21, 2025 11.75 13.25 13.25 0 6 0 120.00 6.40 7.55 7.55 0 1 0
November 21, 2025 9.30 10.40 10.40 0 2 0 125.00 8.85 9.90 9.90 0 0 0
November 21, 2025 7.15 8.30 8.30 0 0 0 130.00 11.50 13.05 13.05 0 0 0
November 21, 2025 5.60 6.55 6.55 0 0 0 135.00 14.75 16.30 16.30 0 0 0
November 21, 2025 4.20 5.00 5.00 0 0 0 140.00 18.35 19.95 19.95 0 0 0
November 21, 2025 2.35 3.15 3.15 0 6 0 150.00 26.45 28.20 28.20 0 0 0
December 19, 2025 64.10 65.80 65.80 0 10 0 60.00 0.01 0.49 0.49 0 5 0
December 19, 2025 54.40 55.95 55.95 0 2 0 70.00 0.01 0.25 0.25 0 10 0
December 19, 2025 49.50 51.10 51.10 0 10 0 75.00 0.01 0.36 0.36 0 5 0
December 19, 2025 44.70 46.30 46.30 0 26 0 80.00 0.09 0.55 0.55 0 33 0
December 19, 2025 40.00 41.65 41.65 0 2 0 85.00 0.30 0.75 0.75 0 16 0
December 19, 2025 35.35 37.00 37.00 0 29 0 90.00 0.70 1.10 1.10 0 38 0
December 19, 2025 30.90 32.50 32.50 0 0 0 95.00 1.10 1.60 1.60 0 52 0
December 19, 2025 26.20 28.20 28.20 0 27 0 100.00 1.90 2.25 2.25 0 37 0
December 19, 2025 22.25 24.15 24.15 0 0 0 105.00 2.80 3.35 3.35 0 0 0
December 19, 2025 18.75 20.40 20.40 0 29 0 110.00 3.90 4.60 4.60 0 12 0
December 19, 2025 15.40 17.05 17.05 0 0 0 115.00 5.45 6.40 6.40 0 0 0
December 19, 2025 12.95 14.05 14.05 0 36 0 120.00 7.35 8.40 8.40 0 4 0
December 19, 2025 10.35 11.30 11.30 0 3 0 125.00 9.80 10.80 10.80 0 0 0
December 19, 2025 8.25 9.10 9.10 0 169 0 130.00 12.50 13.60 13.60 0 0 0
December 19, 2025 6.65 7.40 7.40 0 0 0 135.00 15.85 16.80 16.80 0 0 0
December 19, 2025 5.20 5.85 5.85 0 25 0 140.00 19.30 20.35 20.35 0 0 0
December 19, 2025 3.25 3.80 3.80 0 20 0 150.00 27.05 28.35 28.35 0 0 0
December 19, 2025 1.95 2.45 2.45 0 16 0 160.00 35.75 37.25 37.25 0 0 0
March 20, 2026 45.25 47.65 47.65 0 52 0 80.00 0.60 1.05 1.05 0 32 0
March 20, 2026 36.30 38.75 38.75 0 1 0 90.00 1.50 2.00 2.00 0 23 0
March 20, 2026 32.15 34.50 34.50 0 0 0 95.00 2.10 2.85 2.85 0 6 0
March 20, 2026 28.10 30.50 30.50 0 2 0 100.00 3.00 3.80 3.80 0 2 0
March 20, 2026 20.80 23.25 23.25 0 34 0 110.00 5.55 6.65 6.65 0 3 0
March 20, 2026 15.35 16.90 16.90 0 20 0 120.00 9.50 10.55 10.55 0 62 0
March 20, 2026 10.65 12.20 12.20 0 16 0 130.00 14.35 15.95 15.95 0 1 0
March 20, 2026 7.50 8.65 8.65 0 52 0 140.00 20.60 22.40 22.40 0 0 0
March 20, 2026 5.20 6.00 6.00 0 12 0 150.00 28.00 30.20 30.20 0 0 0
March 20, 2026 3.55 4.35 4.35 0 6 0 160.00 36.40 38.65 38.65 0 0 0
June 19, 2026 37.45 39.60 39.60 0 0 0 90.00 2.35 2.95 2.95 -0.65 27 3
June 19, 2026 29.70 31.90 31.90 0 0 0 100.00 4.45 5.15 5.15 0 0 0
June 19, 2026 22.95 25.05 25.05 0 0 0 110.00 7.45 8.55 8.55 0 0 0
June 19, 2026 17.85 19.15 19.15 0 0 0 120.00 11.45 12.60 12.60 0 0 0
June 19, 2026 13.45 14.50 14.50 0 1 0 130.00 16.55 17.80 17.80 0 15 0
June 19, 2026 9.95 10.90 10.90 0 0 0 140.00 23.00 24.15 24.15 0 0 0
June 19, 2026 7.25 8.30 8.30 0 0 0 150.00 29.55 31.50 31.50 0 0 0
June 19, 2026 5.40 6.40 6.40 0 12 0 160.00 37.55 39.60 39.60 0 0 0