Canada markets close in 6 hours 9 minutes

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
156.76-2.18 (-1.37%)
As of 09:51AM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR230203C001410002023-01-26 3:27PM EST141.0010.5014.0017.200.00--1208.98%
WHR230203C001420002023-01-31 9:53AM EST142.0013.4912.8016.100.00-25194.53%
WHR230203C001430002023-01-26 2:13PM EST143.009.2012.1015.000.00--8180.27%
WHR230203C001440002023-01-30 3:18PM EST144.0010.6010.8014.000.00-14171.09%
WHR230203C001450002023-01-31 2:06PM EST145.0011.4310.3012.800.00-714151.95%
WHR230203C001460002023-02-02 9:54AM EST146.0010.808.1012.400.00-118170.70%
WHR230203C001470002023-02-01 10:16AM EST147.007.008.1010.800.00-112133.98%
WHR230203C001480002023-01-31 2:56PM EST148.008.507.009.900.00-1046129.39%
WHR230203C001490002023-02-01 10:23AM EST149.005.106.308.900.00-160119.92%
WHR230203C001500002023-02-02 1:50PM EST150.0010.305.208.400.00-259130.37%
WHR230203C001525002023-02-02 9:56AM EST152.505.402.855.400.00-1613085.45%
WHR230203C001550002023-02-03 9:30AM EST155.002.451.253.70-1.90-43.68%1129383.79%
WHR230203C001575002023-02-03 9:31AM EST157.501.470.351.40-1.34-47.69%1022253.13%
WHR230203C001600002023-02-03 9:31AM EST160.000.470.200.65-0.63-57.27%1013455.37%
WHR230203C001625002023-02-02 3:58PM EST162.500.380.000.750.00-7618563.38%
WHR230203C001650002023-02-02 2:27PM EST165.000.300.000.500.00-637672.46%
WHR230203C001675002023-02-02 2:14PM EST167.500.120.000.750.00-8754297.27%
WHR230203C001700002023-02-02 3:52PM EST170.000.060.000.700.00-29493110.94%
WHR230203C001725002023-02-02 1:41PM EST172.500.080.000.750.00-9361127.54%
WHR230203C001750002023-02-02 2:14PM EST175.000.050.000.750.00-120579141.80%
WHR230203C001775002023-01-30 3:59PM EST177.500.100.000.750.00-1815155.47%
WHR230203C001800002023-01-31 2:10PM EST180.000.010.000.050.00-2631109.38%
WHR230203C001850002023-02-01 2:50PM EST185.000.050.000.000.00-1010650.00%
WHR230203C002050002023-01-30 10:33AM EST205.000.010.000.000.00-213050.00%
WHR230203C002100002023-01-10 11:32AM EST210.000.050.000.000.00--450.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR230203P000950002023-01-10 11:33AM EST95.000.080.000.100.00--23384.38%
WHR230203P001000002023-01-17 10:26AM EST100.000.050.000.750.00-22463.28%
WHR230203P001100002022-12-30 10:44AM EST110.000.830.000.750.00-11377.34%
WHR230203P001140002023-01-23 1:39PM EST114.000.050.000.750.00--1344.92%
WHR230203P001150002023-01-06 10:55AM EST115.000.450.000.100.00-55248.44%
WHR230203P001160002023-01-23 1:38PM EST116.000.050.000.750.00--1328.91%
WHR230203P001250002023-02-01 11:42AM EST125.000.050.000.050.00-1144173.44%
WHR230203P001260002023-01-30 11:28AM EST126.000.050.000.000.00-453550.00%
WHR230203P001270002023-01-30 10:18AM EST127.000.050.000.100.00-67176.56%
WHR230203P001280002023-02-02 3:39PM EST128.000.050.000.050.00-119156.25%
WHR230203P001290002023-01-30 11:30AM EST129.000.050.000.000.00-1421450.00%
WHR230203P001300002023-01-31 9:36AM EST130.000.050.000.750.00-283221.88%
WHR230203P001310002023-01-27 11:45AM EST131.000.170.000.100.00-35153.13%
WHR230203P001320002023-01-30 3:41PM EST132.000.100.000.100.00-23147.66%
WHR230203P001340002023-01-31 9:37AM EST134.000.050.000.050.00-360371125.00%
WHR230203P001350002023-02-02 11:19AM EST135.000.020.000.000.00-66950.00%
WHR230203P001360002023-01-31 10:45AM EST136.000.050.000.100.00-1111125.00%
WHR230203P001370002023-02-02 3:21PM EST137.000.040.000.000.00-242750.00%
WHR230203P001380002023-02-02 11:46AM EST138.000.040.000.750.00-1498163.28%
WHR230203P001390002023-02-02 11:27AM EST139.000.100.000.750.00-1121156.05%
WHR230203P001400002023-02-02 1:42PM EST140.000.010.000.750.00-6429148.63%
WHR230203P001410002023-02-02 12:05PM EST141.000.050.000.000.00-125450.00%
WHR230203P001420002023-02-02 3:32PM EST142.000.040.000.000.00-625750.00%
WHR230203P001430002023-02-02 3:53PM EST143.000.030.000.750.00-351126.66%
WHR230203P001440002023-02-02 3:53PM EST144.000.050.000.700.00-388117.19%
WHR230203P001450002023-02-02 11:44AM EST145.000.020.000.600.00-3145105.86%
WHR230203P001460002023-02-01 2:41PM EST146.000.360.000.000.00-237225.00%
WHR230203P001470002023-02-02 3:18PM EST147.000.050.000.750.00-444696.88%
WHR230203P001480002023-02-02 3:49PM EST148.000.040.000.750.00-96289.26%
WHR230203P001490002023-02-02 9:58AM EST149.000.130.002.200.00-532118.46%
WHR230203P001500002023-02-03 9:31AM EST150.000.380.000.75+0.33+660.00%1044173.83%
WHR230203P001525002023-02-03 9:31AM EST152.500.380.000.65+0.25+192.31%1019151.17%
WHR230203P001550002023-02-03 9:30AM EST155.001.400.401.30+0.93+197.87%126563.38%
WHR230203P001575002023-02-02 12:00PM EST157.501.300.553.700.00-58752.83%
WHR230203P001600002023-02-02 11:35AM EST160.001.942.555.000.00-1550.98%
WHR230203P001625002023-01-31 2:06PM EST162.506.835.607.600.00-42085.94%
WHR230203P001650002023-02-01 10:51AM EST165.0012.857.2010.000.00-5680.27%