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 |