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: June 19, 2025 at 11:53 a.m.   (Real-time)

  • Last price: 123.550
  • Net change: -1.220
  • Bid price: 123.470
  • Ask price: 123.560
  • 30-day historical volatility: 38.95%
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: 2,905
Volume: 12
Open interest: 1,495
Volume: 2
June 20, 2025 73.25 73.80 75.15 0 0 0 50.00 0 0.06 0.33 0 0 0
June 20, 2025 63.25 63.80 65.15 0 0 0 60.00 0 0.06 0.30 0 25 0
June 20, 2025 58.25 58.80 60.15 0 0 0 65.00 0 0.07 0.33 0 12 0
June 20, 2025 53.25 53.80 55.15 0 0 0 70.00 0 0.06 0.30 0 7 0
June 20, 2025 51.25 51.80 53.15 0 0 0 72.00 0 0.06 0.33 0 0 0
June 20, 2025 49.25 49.80 51.15 0 0 0 74.00 0 0.06 0.30 0 0 0
June 20, 2025 48.25 48.80 50.15 0 0 0 75.00 0 0.07 0.33 0 22 0
June 20, 2025 47.25 47.80 49.15 0 0 0 76.00 0 0.06 0.30 0 10 0
June 20, 2025 45.25 45.80 47.15 0 0 0 78.00 0 0.06 0.33 0 0 0
June 20, 2025 43.25 43.80 45.15 0 0 0 80.00 0 0.07 0.30 0 26 0
June 20, 2025 41.25 41.80 43.15 0 0 0 82.00 0 0.06 0.33 0 30 0
June 20, 2025 39.25 39.80 41.15 0 0 0 84.00 0 0.09 0.30 0 10 0
June 20, 2025 38.25 38.80 40.15 0 0 0 85.00 0 0.07 0.33 0 18 0
June 20, 2025 37.25 37.80 39.15 0 0 0 86.00 0 0.06 0.30 0 0 0
June 20, 2025 35.25 35.80 37.15 0 0 0 88.00 0 0.06 0.33 0 0 0
June 20, 2025 33.25 33.80 35.15 0 4 0 90.00 0 0.07 0.30 0 11 0
June 20, 2025 31.25 31.80 33.15 0 6 0 92.00 0 0.06 0.30 0 20 0
June 20, 2025 29.25 29.80 31.15 0 2 0 94.00 0 0.06 0.30 0 11 0
June 20, 2025 28.25 28.80 30.15 0 0 0 95.00 0 0.07 0.30 0 30 0
June 20, 2025 27.25 27.80 29.15 0 11 0 96.00 0 0.08 0.30 0 5 0
June 20, 2025 25.25 25.80 27.15 0 0 0 98.00 0 0.07 0.33 0 17 0
June 20, 2025 23.25 23.80 25.15 0 41 0 100.00 0 0.08 0.33 0 21 0
June 20, 2025 18.25 18.80 20.15 0 44 0 105.00 0 0.05 0.33 0 13 0
June 20, 2025 13.25 13.80 15.15 0 44 0 110.00 0 0.06 0.33 0 15 0
June 20, 2025 8.25 8.80 8.75 -1.40 286 1 115.00 0 0.07 0.33 0 42 0
June 20, 2025 3.50 3.95 3.75 -1.40 187 5 120.00 0.06 0.20 0.22 0 55 0
June 20, 2025 0.30 0.65 1.20 0 92 0 125.00 1.70 2.10 1.40 0 25 0
June 20, 2025 0 0.09 0.34 0 80 0 130.00 6.25 6.80 5.55 0 0 0
June 20, 2025 0 0.07 0.33 0 4 0 135.00 11.25 11.80 10.75 0 0 0
June 20, 2025 0 0.06 0.33 0 6 0 140.00 16.25 16.80 15.75 0 0 0
June 20, 2025 0 0.06 0.30 0 0 0 150.00 26.25 26.80 25.75 0 0 0
July 18, 2025 51.40 52.15 53.40 0 0 0 72.00 0 0.06 0.46 0 0 0
July 18, 2025 47.25 48.10 49.40 0 0 0 76.00 0 0.06 0.46 0 2 0
July 18, 2025 45.30 46.10 47.40 0 0 0 78.00 0 0.06 0.46 0 0 0
July 18, 2025 43.30 44.15 45.35 0 0 0 80.00 0 0.46 0.46 0 0 0
July 18, 2025 41.45 42.15 43.40 0 0 0 82.00 0 0.07 0.46 0 0 0
July 18, 2025 39.45 40.15 41.45 0 0 0 84.00 0 0.07 0.46 0 0 0
July 18, 2025 37.10 38.15 39.45 0 0 0 86.00 0 0.07 0.46 0 0 0
July 18, 2025 35.50 36.15 37.45 0 0 0 88.00 0 0.46 0.30 0 0 0
July 18, 2025 33.45 34.20 35.45 0 0 0 90.00 0 0.45 0.30 0 0 0
July 18, 2025 31.40 32.15 33.45 0 0 0 92.00 0 0.47 0.47 0 0 0
July 18, 2025 29.50 30.20 31.40 0 0 0 94.00 0 0.48 0.35 0 28 0
July 18, 2025 27.55 28.25 29.50 0 0 0 96.00 0.01 0.21 0.49 0 20 0
July 18, 2025 25.55 26.25 27.50 0 0 0 98.00 0.01 0.24 0.49 0 0 0
July 18, 2025 23.20 24.25 25.55 0 0 0 100.00 0.01 0.29 0.49 0 44 0
July 18, 2025 18.60 19.45 20.70 0 32 0 105.00 0.09 0.44 0.49 0 23 0
July 18, 2025 13.70 14.80 15.80 0 33 0 110.00 0.41 0.60 0.49 0 23 0
July 18, 2025 9.50 10.35 11.40 0 25 0 115.00 1.05 1.30 1.15 0 49 0
July 18, 2025 6.10 6.60 7.60 0 58 0 120.00 2.35 2.65 2.35 0 38 0
July 18, 2025 3.50 3.90 4.45 0 63 0 125.00 4.60 5.00 4.45 0 14 0
July 18, 2025 1.75 2.05 2.50 0 69 0 130.00 7.90 8.65 7.40 0 11 0
July 18, 2025 0.95 1.15 1.30 0 63 0 135.00 11.60 12.60 11.65 0 0 0
July 18, 2025 0.40 0.65 0.70 0 25 0 140.00 16.05 17.35 16.25 0 0 0
July 18, 2025 0.02 0.24 0.50 0 0 0 150.00 25.65 27.05 26.00 0 0 0
August 15, 2025 34.75 37.45 38.35 0 0 0 88.00 0.01 0.48 0.35 0 5 0
August 15, 2025 30.85 33.05 34.40 0 0 0 92.00 0.05 0.36 0.50 0 0 0
August 15, 2025 28.85 31.65 32.45 0 0 0 94.00 0.01 0.44 0.49 0 0 0
August 15, 2025 26.95 29.65 30.55 0 0 0 96.00 0.10 0.34 0.49 0 12 0
August 15, 2025 25.05 27.75 28.65 0 0 0 98.00 0.10 0.50 0.55 0 6 0
August 15, 2025 23.15 25.85 26.95 0 0 0 100.00 0.20 0.55 0.70 0 22 0
August 15, 2025 18.90 20.75 21.55 0 1 0 105.00 0.60 1.00 1.10 0 3 0
August 15, 2025 14.75 16.55 17.35 0 1 0 110.00 1.30 1.70 1.60 0 5 0
August 15, 2025 10.85 12.65 13.35 0 0 0 115.00 2.20 2.85 3.75 0 27 0
August 15, 2025 7.90 8.95 9.60 0 82 0 120.00 4.00 4.70 4.80 0 30 0
August 15, 2025 5.20 6.35 6.90 0 14 0 125.00 6.40 7.30 6.90 0 10 0
August 15, 2025 3.55 4.30 4.70 0 5 0 130.00 9.20 10.15 9.70 0 10 0
August 15, 2025 2.10 2.90 3.20 0 2 0 135.00 11.75 14.80 13.65 0 0 0
August 15, 2025 1.30 1.80 2.10 0 0 0 140.00 16.65 18.30 17.65 0 0 0
August 15, 2025 0.40 0.80 1.00 0 0 0 150.00 25.25 27.50 26.95 0 0 0
September 19, 2025 63.60 64.50 65.65 0 38 0 60.00 0 0.49 0.49 0 71 0
September 19, 2025 53.65 54.45 55.80 0 1 0 70.00 0 0.49 0.49 0 21 0
September 19, 2025 48.70 49.55 50.85 0 0 0 75.00 0.01 0.25 0.49 0 26 0
September 19, 2025 43.55 44.70 45.90 0 0 0 80.00 0.01 0.29 0.49 0 3 0
September 19, 2025 38.55 39.75 40.95 0 0 0 85.00 0.10 0.39 0.49 0 18 0
September 19, 2025 33.60 34.90 36.20 0 22 0 90.00 0.20 0.55 0.50 0 0 0
September 19, 2025 31.75 33.00 34.30 0 0 0 92.00 0.30 0.55 0.55 0 0 0
September 19, 2025 29.85 31.15 32.40 0 0 0 94.00 0.40 0.65 0.65 0 20 0
September 19, 2025 28.90 30.20 31.40 0 12 0 95.00 0.46 0.65 0.70 0 38 0
September 19, 2025 28.00 29.30 30.50 0 0 0 96.00 0.50 0.75 0.75 0 6 0
September 19, 2025 26.15 27.45 28.60 0 0 0 98.00 0.65 0.90 0.85 0 26 0
September 19, 2025 24.35 25.60 26.80 0 77 0 100.00 0.85 1.20 0.95 0 25 0
September 19, 2025 20.00 21.15 22.40 0 15 0 105.00 1.50 1.75 1.65 0 12 0
September 19, 2025 16.05 17.05 18.10 0 84 0 110.00 2.45 2.95 2.50 0 16 0
September 19, 2025 12.80 13.50 14.55 0 108 0 115.00 3.80 4.30 3.85 0 11 0
September 19, 2025 9.55 10.40 11.30 0 122 0 120.00 5.65 6.10 5.75 0 38 0
September 19, 2025 7.15 7.80 8.60 0 50 0 125.00 8.05 8.50 8.40 0.25 0 2
September 19, 2025 5.30 5.80 6.25 0 34 0 130.00 10.80 11.50 11.00 0 0 0
September 19, 2025 3.80 4.20 4.60 0 13 0 135.00 14.35 15.05 14.35 0 0 0
September 19, 2025 2.75 3.10 3.35 0 125 0 140.00 18.25 18.95 18.20 0 0 0
September 19, 2025 1.35 1.70 1.85 0 10 0 150.00 26.50 27.70 26.85 0 0 0
October 17, 2025 32.10 33.60 34.80 0 0 0 92.00 0.55 0.80 0.80 0 0 0
October 17, 2025 28.55 29.90 31.10 0 0 0 96.00 0.90 1.20 1.05 0 0 0
October 17, 2025 26.65 28.05 29.30 0 0 0 98.00 1.10 1.35 1.25 0 6 0
October 17, 2025 24.90 26.35 27.55 0 5 0 100.00 1.30 1.60 1.45 0 0 0
October 17, 2025 20.70 22.05 23.25 0 25 0 105.00 2.10 2.45 2.25 0 0 0
October 17, 2025 17.35 18.25 19.30 0 65 0 110.00 3.20 3.75 3.55 0 5 0
October 17, 2025 13.65 14.70 15.55 0 24 0 115.00 4.70 5.25 4.95 0 0 0
October 17, 2025 10.70 11.65 12.45 0 34 0 120.00 6.70 7.25 6.95 0 2 0
October 17, 2025 8.60 9.10 9.90 0 44 0 125.00 9.10 9.75 9.25 0 0 0
October 17, 2025 6.40 7.05 7.70 0 72 0 130.00 11.75 12.60 12.05 0 0 0
October 17, 2025 4.75 5.40 5.90 0 16 0 135.00 15.00 16.00 15.35 0 0 0
October 17, 2025 3.65 4.10 4.45 0 61 0 140.00 18.85 19.80 19.05 0 0 0
October 17, 2025 1.95 2.40 2.65 0 0 0 150.00 26.95 28.20 27.35 0 0 0
November 21, 2025 32.70 34.65 35.80 0 0 0 92.00 0.95 1.25 1.20 0 6 0
November 21, 2025 29.20 31.10 32.25 0 0 0 96.00 1.35 1.75 1.65 0 0 0
November 21, 2025 27.40 29.25 30.20 0 0 0 98.00 1.55 2.00 1.90 0 0 0
November 21, 2025 25.90 27.60 28.60 0 0 0 100.00 1.90 2.30 2.20 0 0 0
November 21, 2025 21.75 23.60 24.65 0 0 0 105.00 2.70 3.30 3.30 0 0 0
November 21, 2025 18.40 19.85 20.50 0 0 0 110.00 4.00 4.60 4.50 0 0 0
November 21, 2025 14.90 16.50 17.30 0 1 0 115.00 5.50 6.60 6.30 0 1 0
November 21, 2025 12.00 13.50 14.30 0 6 0 120.00 7.60 8.60 8.30 0 1 0
November 21, 2025 9.90 10.80 11.60 0 1 0 125.00 10.10 11.10 10.60 0 0 0
November 21, 2025 7.75 8.60 9.40 0 0 0 130.00 12.60 14.20 13.60 0 0 0
November 21, 2025 6.10 6.90 7.60 0 0 0 135.00 15.90 17.40 16.80 0 0 0
November 21, 2025 4.80 5.40 5.70 0 0 0 140.00 19.60 21.15 20.35 0 0 0
November 21, 2025 2.90 3.40 3.90 0 6 0 150.00 27.50 29.30 28.60 0 0 0
December 19, 2025 63.80 64.85 66.10 0 10 0 60.00 0.01 0.42 0.49 0 5 0
December 19, 2025 53.50 55.10 56.35 0 2 0 70.00 0.05 0.30 0.30 0 10 0
December 19, 2025 48.75 50.30 51.55 0 10 0 75.00 0.15 0.42 0.42 0 5 0
December 19, 2025 44.00 45.60 46.80 0 26 0 80.00 0.35 0.70 0.70 0 33 0
December 19, 2025 39.15 40.95 42.10 0 2 0 85.00 0.60 0.95 0.95 0 16 0
December 19, 2025 34.70 36.40 37.55 0 29 0 90.00 1.05 1.35 1.25 0 38 0
December 19, 2025 30.45 32.00 33.15 0 0 0 95.00 1.60 1.90 1.80 0 52 0
December 19, 2025 25.90 27.70 28.70 0 27 0 100.00 2.30 2.80 2.75 0 37 0
December 19, 2025 19.30 20.30 21.15 0 29 0 110.00 4.85 5.30 5.15 0 10 0
December 19, 2025 15.55 17.00 17.90 0 0 0 115.00 6.60 7.25 6.95 0 0 0
December 19, 2025 12.70 14.10 14.85 0 26 0 120.00 8.70 9.35 8.95 0 3 0
December 19, 2025 10.80 11.65 12.35 0 0 0 125.00 10.90 11.90 11.35 0 0 0
December 19, 2025 8.70 9.50 8.75 -1.30 169 6 130.00 13.80 14.80 14.15 0 0 0
December 19, 2025 6.90 7.75 8.20 0 0 0 135.00 17.05 17.90 17.25 0 0 0
December 19, 2025 5.55 6.30 6.70 0 25 0 140.00 20.25 21.60 20.75 0 0 0
December 19, 2025 3.60 4.10 4.40 0 7 0 150.00 27.95 29.50 28.75 0 0 0
December 19, 2025 2.45 2.80 3.00 0 32 0 160.00 36.50 38.30 37.45 0 0 0
March 20, 2026 44.65 47.05 48.15 0 52 0 80.00 0.85 1.05 1.05 0 30 0
March 20, 2026 36.00 38.25 39.30 0 1 0 90.00 1.95 2.20 2.30 0 23 0
March 20, 2026 31.90 33.95 34.90 0 0 0 95.00 2.65 3.10 2.90 0 6 0
March 20, 2026 27.90 30.10 31.00 0 4 0 100.00 3.70 4.20 4.00 0 2 0
March 20, 2026 20.95 23.15 23.90 0 9 0 110.00 6.40 7.30 7.25 0 3 0
March 20, 2026 15.65 17.00 17.75 0 20 0 120.00 10.40 11.60 11.10 0 62 0
March 20, 2026 11.35 12.40 13.00 0 16 0 130.00 15.55 16.80 16.25 0 1 0
March 20, 2026 8.00 8.90 9.40 0 52 0 140.00 21.60 23.20 23.10 0 0 0
March 20, 2026 5.60 6.40 6.80 0 0 0 150.00 29.25 31.40 30.55 0 0 0
March 20, 2026 4.10 4.85 4.80 0 6 0 160.00 37.70 39.80 38.90 0 0 0
June 19, 2026 37.00 39.40 40.30 0 0 0 90.00 1.85 3.95 3.90 0 0 0
June 19, 2026 29.10 31.80 32.60 0 0 0 100.00 4.00 6.15 5.20 0 0 0
June 19, 2026 22.60 25.00 25.90 0 0 0 110.00 7.15 9.20 8.85 0 0 0
June 19, 2026 17.30 19.20 20.00 0 0 0 120.00 11.40 13.40 12.90 0 0 0
June 19, 2026 12.50 14.70 15.30 0 0 0 130.00 17.00 18.70 18.10 0 0 0
June 19, 2026 9.00 11.15 11.70 0 0 0 140.00 22.90 25.40 24.70 0 0 0
June 19, 2026 4.50 6.60 6.90 0 0 0 160.00 38.50 40.85 39.90 0 0 0