Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240802C00085000 | 2024-06-24 12:48PM EDT | 85.00 | 10.08 | 12.00 | 16.40 | 0.00 | - | - | 2 | 133.98% |
| WHR240802C00090000 | 2024-07-25 9:41AM EDT | 90.00 | 9.05 | 7.60 | 11.50 | 0.00 | - | 5 | 0 | 104.54% |
| WHR240802C00091000 | 2024-07-25 9:38AM EDT | 91.00 | 7.83 | 6.90 | 10.60 | 0.00 | - | 6 | 1 | 100.34% |
| WHR240802C00092000 | 2024-07-22 1:21PM EDT | 92.00 | 14.84 | 5.90 | 9.60 | 0.00 | - | 5 | 9 | 93.70% |
| WHR240802C00093000 | 2024-07-16 9:50AM EDT | 93.00 | 20.00 | 5.00 | 8.70 | 0.00 | - | 2 | 1 | 89.16% |
| WHR240802C00095000 | 2024-07-16 9:37AM EDT | 95.00 | 5.25 | 4.50 | 5.50 | -11.80 | -69.21% | 1 | 10 | 49.12% |
| WHR240802C00096000 | 2024-07-26 1:38PM EDT | 96.00 | 4.45 | 3.50 | 5.80 | -0.95 | -17.59% | 5 | 11 | 69.92% |
| WHR240802C00097000 | 2024-07-26 11:13AM EDT | 97.00 | 3.77 | 3.00 | 3.90 | -1.26 | -25.05% | 21 | 15 | 44.73% |
| WHR240802C00098000 | 2024-07-26 11:47AM EDT | 98.00 | 3.40 | 2.60 | 3.10 | +0.20 | +6.25% | 18 | 4 | 41.31% |
| WHR240802C00099000 | 2024-07-26 1:27PM EDT | 99.00 | 2.55 | 2.25 | 2.45 | -0.65 | -20.31% | 11 | 30 | 39.65% |
| WHR240802C00100000 | 2024-07-26 3:54PM EDT | 100.00 | 1.75 | 1.75 | 2.00 | -1.25 | -41.67% | 20 | 83 | 40.41% |
| WHR240802C00101000 | 2024-07-26 3:28PM EDT | 101.00 | 1.60 | 1.30 | 1.60 | -0.85 | -34.69% | 58 | 51 | 40.80% |
| WHR240802C00102000 | 2024-07-26 3:59PM EDT | 102.00 | 1.05 | 0.90 | 3.10 | -0.57 | -35.19% | 35 | 49 | 55.32% |
| WHR240802C00103000 | 2024-07-26 12:45PM EDT | 103.00 | 0.60 | 0.65 | 3.30 | -0.75 | -55.56% | 7 | 24 | 61.43% |
| WHR240802C00104000 | 2024-07-26 3:21PM EDT | 104.00 | 0.62 | 0.50 | 0.75 | -0.38 | -38.00% | 114 | 14 | 41.55% |
| WHR240802C00105000 | 2024-07-26 1:00PM EDT | 105.00 | 0.60 | 0.20 | 0.70 | -0.45 | -42.86% | 46 | 47 | 45.26% |
| WHR240802C00106000 | 2024-07-26 3:35PM EDT | 106.00 | 0.40 | 0.25 | 0.70 | -0.25 | -38.46% | 14 | 25 | 49.95% |
| WHR240802C00107000 | 2024-07-26 2:27PM EDT | 107.00 | 0.27 | 0.15 | 0.60 | -0.24 | -47.06% | 2 | 3 | 51.61% |
| WHR240802C00108000 | 2024-07-26 11:36AM EDT | 108.00 | 0.22 | 0.15 | 0.30 | -0.18 | -45.00% | 10 | 131 | 45.51% |
| WHR240802C00109000 | 2024-07-25 10:55AM EDT | 109.00 | 0.75 | 0.05 | 1.25 | 0.00 | - | 205 | 302 | 61.52% |
| WHR240802C00110000 | 2024-07-26 1:26PM EDT | 110.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 29 | 128 | 47.95% |
| WHR240802C00111000 | 2024-07-26 3:11PM EDT | 111.00 | 0.14 | 0.05 | 2.25 | -0.06 | -30.00% | 2 | 7 | 84.13% |
| WHR240802C00112000 | 2024-07-25 3:55PM EDT | 112.00 | 0.05 | 0.05 | 0.70 | -0.05 | -50.00% | 1 | 21 | 63.04% |
| WHR240802C00113000 | 2024-07-26 9:39AM EDT | 113.00 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 3 | 16 | 57.62% |
| WHR240802C00114000 | 2024-07-26 10:59AM EDT | 114.00 | 0.05 | 0.00 | 1.00 | -0.40 | -88.89% | 2 | 14 | 75.20% |
| WHR240802C00115000 | 2024-07-26 3:00PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 11 | 107 | 53.32% |
| WHR240802C00116000 | 2024-07-24 3:56PM EDT | 116.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 1 | 13 | 52.54% |
| WHR240802C00118000 | 2024-07-22 12:26PM EDT | 118.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | - | 2 | 109.47% |
| WHR240802C00119000 | 2024-07-22 2:49PM EDT | 119.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 113.09% |
| WHR240802C00120000 | 2024-07-24 3:25PM EDT | 120.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 13 | 19 | 116.60% |
| WHR240802C00122000 | 2024-07-17 3:05PM EDT | 122.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 0 | 123.44% |
| WHR240802C00125000 | 2024-07-12 9:34AM EDT | 125.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | - | 11 | 114.65% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240802P00070000 | 2024-06-25 1:43PM EDT | 70.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 1 | 198.14% |
| WHR240802P00075000 | 2024-06-26 12:36PM EDT | 75.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 129.30% |
| WHR240802P00078000 | 2024-06-25 12:23PM EDT | 78.00 | 1.20 | 0.00 | 2.15 | 0.00 | - | - | 1 | 149.80% |
| WHR240802P00079000 | 2024-07-09 12:07PM EDT | 79.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 109.67% |
| WHR240802P00080000 | 2024-07-24 3:26PM EDT | 80.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 12 | 13 | 77.73% |
| WHR240802P00082000 | 2024-07-09 3:31PM EDT | 82.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 95.31% |
| WHR240802P00083000 | 2024-07-12 10:05AM EDT | 83.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 90.53% |
| WHR240802P00084000 | 2024-07-15 12:40PM EDT | 84.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 76.56% |
| WHR240802P00085000 | 2024-07-24 3:55PM EDT | 85.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 32 | 33 | 73.83% |
| WHR240802P00086000 | 2024-06-21 3:47PM EDT | 86.00 | 2.90 | 0.00 | 2.30 | 0.00 | - | 2 | 2 | 106.35% |
| WHR240802P00087000 | 2024-07-25 10:13AM EDT | 87.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 54.10% |
| WHR240802P00088000 | 2024-07-24 3:39PM EDT | 88.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 12 | 15 | 67.09% |
| WHR240802P00089000 | 2024-07-25 10:44AM EDT | 89.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 62.40% |
| WHR240802P00090000 | 2024-07-26 2:43PM EDT | 90.00 | 0.09 | 0.00 | 0.10 | -0.16 | -64.00% | 6 | 9 | 42.58% |
| WHR240802P00091000 | 2024-07-26 10:37AM EDT | 91.00 | 0.14 | 0.00 | 1.25 | -0.51 | -78.46% | 3 | 4 | 61.96% |
| WHR240802P00092000 | 2024-07-26 3:42PM EDT | 92.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 26 | 86 | 38.09% |
| WHR240802P00093000 | 2024-07-26 10:30AM EDT | 93.00 | 0.05 | 0.15 | 0.30 | -1.80 | -97.30% | 2 | 22 | 40.63% |
| WHR240802P00094000 | 2024-07-26 3:42PM EDT | 94.00 | 0.40 | 0.20 | 0.40 | -1.69 | -80.86% | 1 | 13 | 39.36% |
| WHR240802P00095000 | 2024-07-26 3:58PM EDT | 95.00 | 0.48 | 0.35 | 0.50 | -0.02 | -4.00% | 55 | 132 | 37.21% |
| WHR240802P00096000 | 2024-07-26 3:04PM EDT | 96.00 | 0.75 | 0.05 | 0.80 | -0.15 | -16.67% | 22 | 3 | 39.11% |
| WHR240802P00097000 | 2024-07-26 3:58PM EDT | 97.00 | 1.00 | 0.60 | 1.05 | +0.15 | +17.65% | 44 | 42 | 38.23% |
| WHR240802P00098000 | 2024-07-26 3:27PM EDT | 98.00 | 1.40 | 1.05 | 1.35 | -0.36 | -20.45% | 20 | 7 | 37.11% |
| WHR240802P00099000 | 2024-07-26 1:32PM EDT | 99.00 | 1.68 | 1.40 | 1.80 | -0.02 | -1.18% | 20 | 20 | 37.45% |
| WHR240802P00100000 | 2024-07-26 3:59PM EDT | 100.00 | 2.30 | 1.90 | 2.25 | +0.33 | +16.75% | 62 | 27 | 36.40% |
| WHR240802P00101000 | 2024-07-26 1:27PM EDT | 101.00 | 2.69 | 2.50 | 3.10 | +0.54 | +25.12% | 6 | 22 | 41.36% |
| WHR240802P00102000 | 2024-07-26 3:59PM EDT | 102.00 | 3.60 | 2.20 | 3.70 | +0.88 | +32.35% | 2 | 41 | 40.48% |
| WHR240802P00103000 | 2024-07-26 9:55AM EDT | 103.00 | 2.85 | 3.80 | 6.20 | -0.25 | -8.06% | 1 | 9 | 52.69% |
| WHR240802P00104000 | 2024-07-25 10:58AM EDT | 104.00 | 4.92 | 3.10 | 6.50 | 0.00 | - | 8 | 9 | 68.70% |
| WHR240802P00105000 | 2024-07-25 3:55PM EDT | 105.00 | 5.50 | 5.20 | 7.70 | +0.74 | +15.55% | 1 | 8 | 52.05% |
| WHR240802P00106000 | 2024-07-18 2:20PM EDT | 106.00 | 4.70 | 5.00 | 8.70 | 0.00 | - | 12 | 8 | 84.38% |
| WHR240802P00107000 | 2024-07-26 3:15PM EDT | 107.00 | 7.18 | 6.30 | 9.60 | -1.84 | -20.40% | 12 | 0 | 87.79% |
| WHR240802P00109000 | 2024-07-18 10:32AM EDT | 109.00 | 3.85 | 7.90 | 11.50 | 0.00 | - | 1 | 1 | 96.00% |
| WHR240802P00110000 | 2024-07-25 1:57PM EDT | 110.00 | 9.42 | 8.70 | 12.50 | 0.00 | - | 1 | 18 | 100.88% |
© 2024 Yahoo. All rights reserved.