Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503C00085000 | 2024-04-25 2:57PM EDT | 85.00 | 9.32 | 7.80 | 11.50 | +9.32 | - | - | 30 | 117.68% |
| WHR240503C00086000 | 2024-04-26 12:46PM EDT | 86.00 | 9.98 | 6.90 | 10.50 | +9.98 | - | 20 | 0 | 110.25% |
| WHR240503C00090000 | 2024-04-26 9:49AM EDT | 90.00 | 5.28 | 3.90 | 6.60 | +5.28 | - | 20 | 21 | 82.08% |
| WHR240503C00091000 | 2024-04-26 12:01PM EDT | 91.00 | 5.50 | 3.80 | 6.00 | +5.50 | - | 29 | 9 | 57.57% |
| WHR240503C00092000 | 2024-04-26 3:55PM EDT | 92.00 | 3.27 | 3.00 | 3.40 | +3.27 | - | 53 | 36 | 37.94% |
| WHR240503C00093000 | 2024-04-26 10:58AM EDT | 93.00 | 3.20 | 2.35 | 2.70 | +3.20 | - | 11 | 29 | 37.26% |
| WHR240503C00094000 | 2024-04-26 3:49PM EDT | 94.00 | 1.69 | 0.75 | 2.00 | +1.69 | - | 213 | 17 | 34.91% |
| WHR240503C00095000 | 2024-04-26 3:58PM EDT | 95.00 | 1.26 | 1.10 | 1.30 | +1.26 | - | 116 | 112 | 30.76% |
| WHR240503C00096000 | 2024-04-26 3:59PM EDT | 96.00 | 0.83 | 0.75 | 0.95 | +0.83 | - | 70 | 230 | 31.79% |
| WHR240503C00097000 | 2024-04-26 3:40PM EDT | 97.00 | 0.50 | 0.40 | 0.55 | +0.50 | - | 26 | 33 | 29.44% |
| WHR240503C00098000 | 2024-04-26 3:06PM EDT | 98.00 | 0.40 | 0.25 | 0.35 | +0.40 | - | 197 | 21 | 29.69% |
| WHR240503C00099000 | 2024-04-26 3:47PM EDT | 99.00 | 0.17 | 0.15 | 0.25 | +0.17 | - | 97 | 0 | 31.35% |
| WHR240503C00100000 | 2024-04-26 2:00PM EDT | 100.00 | 0.20 | 0.05 | 0.15 | -0.26 | -56.52% | 150 | 23 | 31.35% |
| WHR240503C00101000 | 2024-04-26 12:55PM EDT | 101.00 | 0.15 | 0.00 | 0.15 | +0.15 | - | 2 | 21 | 35.55% |
| WHR240503C00102000 | 2024-04-26 12:13PM EDT | 102.00 | 0.15 | 0.00 | 0.15 | +0.15 | - | 21 | 46 | 39.45% |
| WHR240503C00103000 | 2024-04-26 1:01PM EDT | 103.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 4 | 23 | 39.84% |
| WHR240503C00104000 | 2024-04-24 1:18PM EDT | 104.00 | 4.30 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 47.07% |
| WHR240503C00105000 | 2024-04-25 9:55AM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 42 | 46.88% |
| WHR240503C00106000 | 2024-04-25 10:49AM EDT | 106.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 16 | 25 | 52.34% |
| WHR240503C00107000 | 2024-04-25 11:11AM EDT | 107.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 7 | 22 | 71.19% |
| WHR240503C00108000 | 2024-04-26 9:30AM EDT | 108.00 | 0.10 | 0.00 | 0.15 | -2.20 | -95.65% | 14 | 14 | 54.10% |
| WHR240503C00109000 | 2024-04-24 3:54PM EDT | 109.00 | 2.72 | 0.00 | 0.20 | 0.00 | - | 9 | 22 | 59.96% |
| WHR240503C00110000 | 2024-04-25 2:17PM EDT | 110.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 13 | 64 | 82.62% |
| WHR240503C00111000 | 2024-04-24 3:59PM EDT | 111.00 | 1.88 | 0.00 | 0.75 | 0.00 | - | 23 | 49 | 86.23% |
| WHR240503C00112000 | 2024-04-25 3:22PM EDT | 112.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 24 | 1,014 | 89.84% |
| WHR240503C00113000 | 2024-04-25 11:53AM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 372 | 93.36% |
| WHR240503C00114000 | 2024-04-23 9:49AM EDT | 114.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 96.88% |
| WHR240503C00115000 | 2024-04-25 10:19AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 141 | 100.20% |
| WHR240503C00116000 | 2024-04-24 3:56PM EDT | 116.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 103.52% |
| WHR240503C00117000 | 2024-04-25 9:40AM EDT | 117.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 83.59% |
| WHR240503C00118000 | 2024-04-25 10:29AM EDT | 118.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 17 | 110.16% |
| WHR240503C00119000 | 2024-04-24 3:37PM EDT | 119.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 210 | 113.28% |
| WHR240503C00120000 | 2024-04-26 12:23PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | -0.34 | -94.44% | 1 | 49 | 75.78% |
| WHR240503C00121000 | 2024-04-26 10:24AM EDT | 121.00 | 0.39 | 0.00 | 0.30 | -0.16 | -29.09% | 2 | 9 | 100.78% |
| WHR240503C00122000 | 2024-04-25 10:57AM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 122.66% |
| WHR240503C00123000 | 2024-04-26 9:39AM EDT | 123.00 | 0.70 | 0.00 | 0.30 | -0.30 | -30.00% | 1 | 18 | 106.06% |
| WHR240503C00124000 | 2024-04-08 3:03PM EDT | 124.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 25 | 36 | 128.52% |
| WHR240503C00125000 | 2024-04-24 10:52AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 14 | 131.45% |
| WHR240503C00126000 | 2024-04-16 1:19PM EDT | 126.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 134.38% |
| WHR240503C00127000 | 2024-04-18 12:31PM EDT | 127.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 137.31% |
| WHR240503C00128000 | 2024-04-01 10:23AM EDT | 128.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 140.04% |
| WHR240503C00129000 | 2024-03-28 3:31PM EDT | 129.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 142.87% |
| WHR240503C00130000 | 2024-04-24 10:56AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 72 | 49 | 145.61% |
| WHR240503C00131000 | 2024-03-28 1:45PM EDT | 131.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 148.34% |
| WHR240503C00140000 | 2024-04-01 11:12AM EDT | 140.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 171.48% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503P00085000 | 2024-04-26 3:50PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 21 | 9 | 43.16% |
| WHR240503P00086000 | 2024-04-25 12:37PM EDT | 86.00 | 0.20 | 0.00 | 0.20 | +0.20 | - | - | 1 | 51.56% |
| WHR240503P00087000 | 2024-04-26 3:20PM EDT | 87.00 | 0.06 | 0.00 | 0.10 | +0.06 | - | 23 | 1 | 40.04% |
| WHR240503P00088000 | 2024-04-26 3:19PM EDT | 88.00 | 0.08 | 0.00 | 0.15 | +0.08 | - | 2 | 18 | 38.97% |
| WHR240503P00089000 | 2024-04-26 2:57PM EDT | 89.00 | 0.10 | 0.05 | 0.15 | +0.10 | - | 41 | 25 | 34.18% |
| WHR240503P00090000 | 2024-04-26 1:43PM EDT | 90.00 | 0.16 | 0.10 | 0.20 | -0.54 | -77.14% | 11 | 25 | 31.74% |
| WHR240503P00091000 | 2024-04-26 3:19PM EDT | 91.00 | 0.33 | 0.00 | 0.40 | +0.33 | - | 2 | 236 | 33.59% |
| WHR240503P00092000 | 2024-04-26 3:20PM EDT | 92.00 | 0.49 | 0.40 | 0.50 | +0.49 | - | 2 | 42 | 30.23% |
| WHR240503P00093000 | 2024-04-26 3:27PM EDT | 93.00 | 0.75 | 0.65 | 0.80 | +0.75 | - | 52 | 25 | 30.49% |
| WHR240503P00094000 | 2024-04-26 3:54PM EDT | 94.00 | 1.10 | 1.00 | 1.20 | -0.30 | -21.43% | 51 | 41 | 30.71% |
| WHR240503P00095000 | 2024-04-26 3:48PM EDT | 95.00 | 1.56 | 1.40 | 1.70 | -0.84 | -35.00% | 51 | 97 | 30.76% |
| WHR240503P00096000 | 2024-04-26 12:24PM EDT | 96.00 | 1.60 | 1.95 | 2.20 | -0.25 | -13.51% | 11 | 20 | 28.52% |
| WHR240503P00097000 | 2024-04-26 1:15PM EDT | 97.00 | 2.30 | 2.40 | 2.95 | -0.05 | -2.13% | 20 | 13 | 29.49% |
| WHR240503P00098000 | 2024-04-26 3:58PM EDT | 98.00 | 3.37 | 3.30 | 4.60 | -0.13 | -3.71% | 33 | 27 | 51.71% |
| WHR240503P00099000 | 2024-04-26 3:35PM EDT | 99.00 | 4.95 | 3.20 | 4.90 | +0.57 | +13.01% | 9 | 71 | 39.65% |
| WHR240503P00100000 | 2024-04-26 11:24AM EDT | 100.00 | 4.60 | 5.00 | 7.00 | -2.79 | -37.75% | 15 | 64 | 74.17% |
| WHR240503P00101000 | 2024-04-24 3:48PM EDT | 101.00 | 1.57 | 5.20 | 8.40 | 0.00 | - | 19 | 63 | 89.89% |
| WHR240503P00102000 | 2024-04-24 3:19PM EDT | 102.00 | 2.00 | 5.70 | 9.40 | 0.00 | - | 43 | 39 | 96.04% |
| WHR240503P00103000 | 2024-04-25 9:54AM EDT | 103.00 | 7.67 | 6.70 | 10.20 | 0.00 | - | 10 | 49 | 97.02% |
| WHR240503P00104000 | 2024-04-25 11:03AM EDT | 104.00 | 9.80 | 7.70 | 11.40 | 0.00 | - | 2 | 13 | 107.67% |
| WHR240503P00105000 | 2024-04-25 1:31PM EDT | 105.00 | 11.85 | 8.70 | 12.20 | 0.00 | - | 71 | 115 | 108.06% |
| WHR240503P00106000 | 2024-04-25 9:37AM EDT | 106.00 | 10.00 | 9.70 | 13.40 | 0.00 | - | 1 | 22 | 54.30% |
| WHR240503P00107000 | 2024-04-24 3:55PM EDT | 107.00 | 4.30 | 10.70 | 14.00 | 0.00 | - | 19 | 0 | 112.99% |
| WHR240503P00108000 | 2024-04-25 2:51PM EDT | 108.00 | 12.00 | 11.70 | 15.40 | 0.00 | - | 199 | 17 | 61.33% |
| WHR240503P00109000 | 2024-04-25 11:43AM EDT | 109.00 | 15.28 | 12.70 | 16.20 | 0.00 | - | 15 | 30 | 53.52% |
| WHR240503P00110000 | 2024-04-25 2:15PM EDT | 110.00 | 15.80 | 13.70 | 17.40 | 0.00 | - | 1 | 3 | 67.97% |
| WHR240503P00111000 | 2024-04-12 2:30PM EDT | 111.00 | 5.50 | 14.70 | 18.30 | 0.00 | - | 2 | 0 | 66.21% |
| WHR240503P00112000 | 2024-04-25 9:33AM EDT | 112.00 | 15.00 | 15.70 | 19.40 | 0.00 | - | 1 | 0 | 74.41% |
| WHR240503P00113000 | 2024-04-17 2:08PM EDT | 113.00 | 9.02 | 16.70 | 20.30 | 0.00 | - | 1 | 0 | 72.27% |
| WHR240503P00114000 | 2024-04-12 2:50PM EDT | 114.00 | 7.50 | 17.70 | 21.40 | 0.00 | - | 4 | 0 | 80.47% |
| WHR240503P00115000 | 2024-04-24 9:43AM EDT | 115.00 | 10.29 | 18.70 | 22.40 | 0.00 | - | 3 | 0 | 83.59% |
| WHR240503P00116000 | 2024-04-22 1:37PM EDT | 116.00 | 11.69 | 19.70 | 23.40 | 0.00 | - | 1 | 0 | 86.52% |
| WHR240503P00117000 | 2024-04-15 9:44AM EDT | 117.00 | 9.10 | 20.70 | 24.20 | 0.00 | - | 1 | 0 | 75.39% |
| WHR240503P00118000 | 2024-04-05 10:31AM EDT | 118.00 | 6.60 | 21.70 | 25.40 | 0.00 | - | 3 | 0 | 92.38% |
| WHR240503P00119000 | 2024-03-28 2:48PM EDT | 119.00 | 4.80 | 22.70 | 26.40 | 0.00 | - | 5 | 0 | 95.12% |
| WHR240503P00120000 | 2024-03-28 1:26PM EDT | 120.00 | 5.30 | 23.40 | 27.40 | 0.00 | - | 4 | 0 | 50.00% |
| WHR240503P00121000 | 2024-04-01 10:21AM EDT | 121.00 | 6.00 | 24.40 | 28.40 | 0.00 | - | 2 | 0 | 50.00% |
| WHR240503P00122000 | 2024-04-01 11:35AM EDT | 122.00 | 6.70 | 25.40 | 29.40 | 0.00 | - | 2 | 0 | 50.00% |
| WHR240503P00123000 | 2024-03-28 3:05PM EDT | 123.00 | 7.00 | 26.40 | 30.40 | 0.00 | - | 2 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.