WHR - Whirlpool Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR230609C00110000 | 2023-05-26 3:38PM EDT | 110.00 | 24.72 | 32.80 | 34.80 | 0.00 | - | 10 | 10 | 366.41% |
| WHR230609C00120000 | 2023-06-07 9:36AM EDT | 120.00 | 18.90 | 23.10 | 24.50 | 0.00 | - | 10 | 10 | 243.56% |
| WHR230609C00124000 | 2023-06-05 9:57AM EDT | 124.00 | 10.00 | 19.20 | 20.80 | 0.00 | - | 1 | 3 | 141.02% |
| WHR230609C00125000 | 2023-05-31 3:57PM EDT | 125.00 | 5.80 | 18.30 | 19.50 | 0.00 | - | 1 | 2 | 200.20% |
| WHR230609C00126000 | 2023-06-06 2:20PM EDT | 126.00 | 10.52 | 17.30 | 18.80 | 0.00 | - | 1 | 15 | 139.06% |
| WHR230609C00127000 | 2023-06-02 12:12PM EDT | 127.00 | 9.06 | 16.20 | 17.80 | 0.00 | - | 5 | 20 | 121.48% |
| WHR230609C00128000 | 2023-06-01 12:35PM EDT | 128.00 | 3.30 | 15.40 | 16.60 | 0.00 | - | - | 10 | 114.84% |
| WHR230609C00129000 | 2023-06-01 1:25PM EDT | 129.00 | 2.95 | 14.30 | 15.90 | 0.00 | - | - | 3 | 125.78% |
| WHR230609C00130000 | 2023-06-05 1:47PM EDT | 130.00 | 5.30 | 13.00 | 14.70 | 0.00 | - | 1 | 39 | 170.90% |
| WHR230609C00131000 | 2023-06-06 9:35AM EDT | 131.00 | 3.70 | 12.40 | 13.50 | 0.00 | - | 1 | 21 | 82.03% |
| WHR230609C00132000 | 2023-06-06 1:23PM EDT | 132.00 | 4.56 | 11.50 | 12.50 | 0.00 | - | 3 | 21 | 89.06% |
| WHR230609C00133000 | 2023-06-07 3:36PM EDT | 133.00 | 12.35 | 10.20 | 11.70 | 0.00 | - | 10 | 6 | 70.31% |
| WHR230609C00134000 | 2023-06-07 10:37AM EDT | 134.00 | 7.88 | 9.20 | 10.60 | 0.00 | - | 2 | 25 | 127.83% |
| WHR230609C00135000 | 2023-06-08 10:39AM EDT | 135.00 | 8.40 | 8.40 | 9.50 | -1.82 | -17.81% | 20 | 164 | 58.98% |
| WHR230609C00136000 | 2023-06-07 10:24AM EDT | 136.00 | 8.30 | 7.10 | 8.50 | +2.56 | +44.60% | 2 | 35 | 103.52% |
| WHR230609C00137000 | 2023-06-08 12:05PM EDT | 137.00 | 6.98 | 6.80 | 7.40 | +0.68 | +10.79% | 1 | 64 | 67.19% |
| WHR230609C00138000 | 2023-06-08 11:15AM EDT | 138.00 | 5.73 | 5.80 | 6.70 | +1.58 | +38.07% | 1 | 30 | 70.51% |
| WHR230609C00139000 | 2023-06-08 1:21PM EDT | 139.00 | 5.86 | 4.60 | 5.50 | +2.78 | +90.26% | 9 | 24 | 75.39% |
| WHR230609C00140000 | 2023-06-08 3:29PM EDT | 140.00 | 3.90 | 3.80 | 4.40 | -1.07 | -21.53% | 336 | 567 | 60.74% |
| WHR230609C00141000 | 2023-06-08 10:31AM EDT | 141.00 | 3.58 | 2.90 | 3.40 | +0.63 | +21.36% | 2 | 24 | 50.88% |
| WHR230609C00142000 | 2023-06-08 12:53PM EDT | 142.00 | 2.60 | 2.00 | 2.70 | +1.50 | +136.36% | 100 | 219 | 52.10% |
| WHR230609C00143000 | 2023-06-08 2:47PM EDT | 143.00 | 1.11 | 1.35 | 1.65 | -1.19 | -51.74% | 3 | 21 | 37.74% |
| WHR230609C00144000 | 2023-06-08 1:52PM EDT | 144.00 | 1.20 | 0.75 | 1.15 | -0.88 | -42.31% | 30 | 107 | 39.55% |
| WHR230609C00145000 | 2023-06-08 3:54PM EDT | 145.00 | 0.50 | 0.35 | 0.60 | -1.18 | -70.24% | 17 | 12 | 34.91% |
| WHR230609C00146000 | 2023-06-08 2:23PM EDT | 146.00 | 0.23 | 0.15 | 0.35 | -1.07 | -82.31% | 53 | 180 | 35.94% |
| WHR230609C00147000 | 2023-06-08 1:41PM EDT | 147.00 | 0.21 | 0.05 | 0.20 | -0.34 | -61.82% | 6 | 6 | 37.31% |
| WHR230609C00150000 | 2023-06-08 1:39PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 8 | 41 | 44.14% |
| WHR230609C00152500 | 2023-06-07 11:13AM EDT | 152.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 74.41% |
| WHR230609C00155000 | 2023-05-08 9:50AM EDT | 155.00 | 1.71 | 0.00 | 0.25 | 0.00 | - | - | 5 | 84.18% |
| WHR230609C00160000 | 2023-05-10 10:54AM EDT | 160.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 107.81% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR230609P00100000 | 2023-06-01 12:10PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 268.75% |
| WHR230609P00105000 | 2023-06-01 12:11PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 8 | 268.75% |
| WHR230609P00106000 | 2023-06-01 12:09PM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 18 | 228.13% |
| WHR230609P00110000 | 2023-06-02 9:38AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 233.59% |
| WHR230609P00114000 | 2023-06-05 12:42PM EDT | 114.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 206.25% |
| WHR230609P00115000 | 2023-06-05 12:44PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 20 | 199.22% |
| WHR230609P00116000 | 2023-06-01 10:22AM EDT | 116.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 192.19% |
| WHR230609P00117000 | 2023-05-26 3:33PM EDT | 117.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 221.88% |
| WHR230609P00118000 | 2023-06-06 9:51AM EDT | 118.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 36 | 178.91% |
| WHR230609P00119000 | 2023-06-05 9:36AM EDT | 119.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 43 | 172.66% |
| WHR230609P00120000 | 2023-06-07 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 33 | 165.63% |
| WHR230609P00121000 | 2023-06-05 12:43PM EDT | 121.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 159.38% |
| WHR230609P00122000 | 2023-06-05 12:43PM EDT | 122.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 152.73% |
| WHR230609P00123000 | 2023-06-05 12:43PM EDT | 123.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 146.09% |
| WHR230609P00124000 | 2023-06-06 9:53AM EDT | 124.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 139.84% |
| WHR230609P00125000 | 2023-06-05 12:35PM EDT | 125.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 11 | 281 | 133.20% |
| WHR230609P00126000 | 2023-06-06 10:51AM EDT | 126.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 44 | 126.56% |
| WHR230609P00127000 | 2023-06-08 11:15AM EDT | 127.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 113.28% |
| WHR230609P00128000 | 2023-06-07 2:28PM EDT | 128.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 11 | 62 | 114.06% |
| WHR230609P00129000 | 2023-06-06 3:53PM EDT | 129.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 237 | 107.42% |
| WHR230609P00130000 | 2023-06-07 3:10PM EDT | 130.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 86 | 100.78% |
| WHR230609P00131000 | 2023-06-06 2:36PM EDT | 131.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 15 | 56 | 94.53% |
| WHR230609P00132000 | 2023-06-07 2:29PM EDT | 132.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 73 | 92.58% |
| WHR230609P00133000 | 2023-06-06 12:47PM EDT | 133.00 | 0.48 | 0.00 | 0.20 | 0.00 | - | 7 | 44 | 85.94% |
| WHR230609P00134000 | 2023-06-08 9:56AM EDT | 134.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 17 | 47 | 79.30% |
| WHR230609P00135000 | 2023-06-07 11:34AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | +0.03 | +42.86% | 1 | 53 | 72.46% |
| WHR230609P00136000 | 2023-06-07 9:41AM EDT | 136.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 65.63% |
| WHR230609P00137000 | 2023-06-07 10:25AM EDT | 137.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 61.72% |
| WHR230609P00138000 | 2023-06-07 12:29PM EDT | 138.00 | 0.04 | 0.00 | 0.15 | -0.20 | -83.33% | 2 | 33 | 56.84% |
| WHR230609P00139000 | 2023-06-07 2:40PM EDT | 139.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 20 | 19 | 59.96% |
| WHR230609P00140000 | 2023-06-08 3:31PM EDT | 140.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 309 | 40 | 45.12% |
| WHR230609P00143000 | 2023-06-08 12:57PM EDT | 143.00 | 0.50 | 0.30 | 0.65 | -0.70 | -58.33% | 34 | 14 | 34.96% |
© 2023 Yahoo. All rights reserved.