Canada markets closed

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.55-0.98 (-0.92%)
At close: 04:00PM EDT
105.55 0.00 (0.00%)
After hours: 05:55PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR240419C000700002024-03-22 2:20PM EDT70.0041.7233.7038.000.00-30220.90%
WHR240419C000900002024-03-18 9:56AM EDT90.0016.2014.1017.300.00-6687.70%
WHR240419C000950002024-04-10 2:09PM EDT95.0014.809.1012.600.00-201073.34%
WHR240419C001000002024-04-15 3:14PM EDT100.006.594.406.200.00-21958.40%
WHR240419C001040002024-04-16 12:36PM EDT104.002.732.302.55-11.63-80.99%2237.99%
WHR240419C001050002024-04-16 3:35PM EDT105.001.801.701.90-0.70-28.00%8810036.62%
WHR240419C001060002024-04-16 3:38PM EDT106.001.251.201.35-0.70-35.90%285035.40%
WHR240419C001070002024-04-16 12:13PM EDT107.001.070.800.95-0.88-45.13%10422035.35%
WHR240419C001080002024-04-16 3:44PM EDT108.000.620.500.65-0.43-40.95%555035.50%
WHR240419C001090002024-04-16 2:21PM EDT109.000.350.300.40-1.25-78.12%408134.67%
WHR240419C001100002024-04-16 2:21PM EDT110.000.250.150.30-0.30-54.55%1958736.77%
WHR240419C001110002024-04-16 10:45AM EDT111.000.220.100.20-0.19-46.34%114037.50%
WHR240419C001120002024-04-16 3:42PM EDT112.000.050.050.15-0.29-85.29%2111039.36%
WHR240419C001130002024-04-16 10:40AM EDT113.000.080.002.10-0.07-46.67%510179.35%
WHR240419C001140002024-04-15 3:26PM EDT114.000.200.000.20+0.08+66.67%215251.27%
WHR240419C001150002024-04-16 2:11PM EDT115.000.050.000.350.00-1050653.91%
WHR240419C001160002024-04-15 10:20AM EDT116.000.050.000.250.00-110754.10%
WHR240419C001170002024-04-15 12:59PM EDT117.000.060.001.350.00-1518687.89%
WHR240419C001180002024-04-15 1:26PM EDT118.000.160.000.25+0.11+220.00%15861.91%
WHR240419C001190002024-04-15 9:44AM EDT119.000.050.001.000.00-16389.55%
WHR240419C001200002024-04-16 9:30AM EDT120.000.070.000.10+0.04+133.33%731159.38%
WHR240419C001210002024-04-12 3:59PM EDT121.000.050.000.500.00-713183.50%
WHR240419C001220002024-04-12 12:23PM EDT122.000.050.000.050.00-2259.77%
WHR240419C001230002024-04-10 10:00AM EDT123.000.050.000.750.00--199.61%
WHR240419C001250002024-04-16 10:14AM EDT125.000.050.000.40+0.02+66.67%145194.34%
WHR240419C001260002024-04-05 12:12PM EDT126.000.300.001.000.00-11118.95%
WHR240419C001280002024-04-02 1:16PM EDT128.000.250.002.150.00-12154.79%
WHR240419C001300002024-04-10 9:53AM EDT130.000.050.000.250.00-1256102.54%
WHR240419C001310002024-04-04 9:38AM EDT131.000.130.001.350.00-11147.95%
WHR240419C001350002024-04-15 9:44AM EDT135.000.130.000.250.00-1053117.58%
WHR240419C001550002024-02-20 10:33AM EDT155.000.400.000.500.00--2189.06%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR240419P000750002024-03-08 4:19PM EDT75.000.070.000.050.00-26131.25%
WHR240419P000800002024-03-25 3:54PM EDT80.000.050.000.100.00-28118.36%
WHR240419P000850002024-03-25 10:29AM EDT85.000.030.000.200.00-120105.86%
WHR240419P000900002024-04-12 11:58AM EDT90.000.030.001.000.00-2448114.55%
WHR240419P000920002024-03-18 3:56PM EDT92.000.330.001.000.00--1102.44%
WHR240419P000930002024-03-25 10:04AM EDT93.000.120.001.900.00-1010117.09%
WHR240419P000940002024-03-25 10:05AM EDT94.000.080.001.350.00-101098.63%
WHR240419P000950002024-04-16 10:06AM EDT95.000.080.000.30+0.04+100.00%1360962.60%
WHR240419P000960002024-03-25 1:22PM EDT96.000.120.001.800.00-111194.63%
WHR240419P000970002024-04-12 12:40PM EDT97.000.090.001.350.00-2479.25%
WHR240419P000980002024-04-16 11:34AM EDT98.000.050.001.35-0.01-16.67%23972.66%
WHR240419P000990002024-04-16 3:42PM EDT99.000.050.000.20-0.07-58.33%111145.41%
WHR240419P001000002024-04-16 12:45PM EDT100.000.150.100.20-0.04-21.05%2735040.04%
WHR240419P001010002024-04-16 3:24PM EDT101.000.230.150.30-0.01-4.17%50615238.97%
WHR240419P001020002024-04-16 11:21AM EDT102.000.440.300.40+0.10+29.41%12136.43%
WHR240419P001030002024-04-16 1:51PM EDT103.000.550.450.60-0.07-11.29%117735.65%
WHR240419P001040002024-04-16 1:51PM EDT104.000.850.700.85+0.10+13.33%513234.28%
WHR240419P001050002024-04-16 1:32PM EDT105.001.241.051.20+0.12+10.71%652,22133.15%
WHR240419P001060002024-04-16 3:59PM EDT106.001.701.551.75+0.16+10.39%10819334.28%
WHR240419P001070002024-04-15 2:29PM EDT107.001.852.152.300.00-4535432.96%
WHR240419P001080002024-04-16 2:16PM EDT108.002.882.803.10+0.88+44.00%1215835.50%
WHR240419P001090002024-04-16 1:45PM EDT109.003.561.604.00+1.33+59.64%710939.36%
WHR240419P001100002024-04-16 3:20PM EDT110.004.552.755.10+1.48+48.21%4235748.73%
WHR240419P001110002024-04-15 3:02PM EDT111.004.954.606.500.00-111866.94%
WHR240419P001120002024-04-16 10:11AM EDT112.006.875.608.40+2.98+76.61%1010957.13%
WHR240419P001130002024-04-16 11:46AM EDT113.007.706.309.40+3.45+81.18%25156.54%
WHR240419P001140002024-04-16 9:59AM EDT114.007.836.9010.40+2.02+34.77%39151.27%
WHR240419P001150002024-04-16 3:20PM EDT115.009.427.6011.40+0.57+6.44%40113117.68%
WHR240419P001160002024-04-15 11:55AM EDT116.008.138.5012.400.00-921123.83%
WHR240419P001170002024-04-11 11:24AM EDT117.006.4010.2013.400.00-102073.05%
WHR240419P001180002024-04-10 10:47AM EDT118.005.4711.3014.400.00-51080.08%
WHR240419P001190002024-04-12 11:58AM EDT119.009.9311.8014.500.00-26112.11%
WHR240419P001200002024-04-16 10:51AM EDT120.0014.7713.0016.10+5.87+65.96%1566.41%
WHR240419P001210002024-04-02 10:01AM EDT121.005.6014.1017.400.00--086.91%
WHR240419P001260002024-04-10 2:19PM EDT126.0013.6019.2022.200.00-110102.15%
WHR240419P001300002024-03-07 3:17PM EDT130.0021.4612.8016.400.00-100.00%