Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJune 24, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR220624C00140000 | 2022-06-17 1:45PM EDT | 140.00 | 11.88 | 24.00 | 28.50 | 0.00 | - | 10 | 10 | 327.54% |
| WHR220624C00143000 | 2022-06-22 9:31AM EDT | 143.00 | 7.90 | 22.10 | 24.80 | 0.00 | - | 6 | 7 | 144.53% |
| WHR220624C00144000 | 2022-06-23 12:39PM EDT | 144.00 | 15.40 | 20.00 | 23.50 | 0.00 | - | 1 | 4 | 236.43% |
| WHR220624C00145000 | 2022-06-21 9:42AM EDT | 145.00 | 9.70 | 19.90 | 23.20 | 0.00 | - | 6 | 7 | 150.39% |
| WHR220624C00146000 | 2022-06-21 9:41AM EDT | 146.00 | 8.10 | 18.90 | 21.20 | 0.00 | - | 8 | 24 | 201.27% |
| WHR220624C00147000 | 2022-06-21 9:35AM EDT | 147.00 | 8.40 | 18.10 | 20.80 | 0.00 | - | 4 | 5 | 121.88% |
| WHR220624C00148000 | 2022-06-21 9:49AM EDT | 148.00 | 6.00 | 16.90 | 19.60 | 0.00 | - | 5 | 9 | 208.89% |
| WHR220624C00149000 | 2022-06-21 2:32PM EDT | 149.00 | 4.75 | 15.00 | 18.10 | 0.00 | - | 11 | 9 | 171.48% |
| WHR220624C00150000 | 2022-06-24 12:15PM EDT | 150.00 | 16.14 | 14.30 | 18.00 | +6.84 | +73.55% | 6 | 12 | 211.72% |
| WHR220624C00152500 | 2022-06-23 11:39AM EDT | 152.50 | 7.25 | 11.50 | 16.00 | 0.00 | - | 9 | 39 | 210.55% |
| WHR220624C00155000 | 2022-06-24 3:29PM EDT | 155.00 | 12.85 | 10.40 | 11.70 | +4.84 | +60.42% | 14 | 52 | 100.49% |
| WHR220624C00157500 | 2022-06-24 1:29PM EDT | 157.50 | 10.05 | 8.30 | 9.90 | +6.45 | +179.17% | 27 | 54 | 75.98% |
| WHR220624C00160000 | 2022-06-24 3:54PM EDT | 160.00 | 6.40 | 5.70 | 6.70 | +2.40 | +60.00% | 70 | 86 | 65.04% |
| WHR220624C00162500 | 2022-06-24 3:41PM EDT | 162.50 | 3.79 | 3.20 | 4.30 | +1.49 | +64.78% | 68 | 508 | 50.59% |
| WHR220624C00165000 | 2022-06-24 3:53PM EDT | 165.00 | 1.35 | 0.50 | 2.45 | +0.22 | +19.47% | 46 | 68 | 48.83% |
| WHR220624C00167500 | 2022-06-24 2:10PM EDT | 167.50 | 0.35 | 0.00 | 0.55 | -0.05 | -12.50% | 27 | 12 | 29.40% |
| WHR220624C00170000 | 2022-06-24 3:30PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 3 | 24 | 38.87% |
| WHR220624C00172500 | 2022-06-21 9:30AM EDT | 172.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 111 | 67.58% |
| WHR220624C00175000 | 2022-06-22 2:34PM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 91 | 112.16% |
| WHR220624C00177500 | 2022-06-22 1:43PM EDT | 177.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 7 | 25 | 108.98% |
| WHR220624C00180000 | 2022-06-24 2:53PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 73.44% |
| WHR220624C00182500 | 2022-06-22 10:23AM EDT | 182.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 76.56% |
| WHR220624C00185000 | 2022-06-22 2:19PM EDT | 185.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 7 | 32 | 129.69% |
| WHR220624C00187500 | 2022-06-22 2:27PM EDT | 187.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 157.42% |
| WHR220624C00190000 | 2022-06-22 2:22PM EDT | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 26 | 50 | 135.55% |
| WHR220624C00195000 | 2022-06-07 9:34AM EDT | 195.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 10 | 16 | 161.13% |
| WHR220624C00200000 | 2022-06-24 9:49AM EDT | 200.00 | 0.18 | 0.00 | 0.25 | +0.13 | +260.00% | 1 | 12 | 172.27% |
| WHR220624C00205000 | 2022-06-08 10:31AM EDT | 205.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 178.13% |
| WHR220624C00210000 | 2022-05-31 10:34AM EDT | 210.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | - | 3 | 237.50% |
| WHR220624C00225000 | 2022-06-10 11:35AM EDT | 225.00 | 1.11 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 363.18% |
| WHR220624C00230000 | 2022-06-10 11:35AM EDT | 230.00 | 1.10 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 383.01% |
| WHR220624C00250000 | 2022-06-22 1:41PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 699 | 281.25% |
PutsforJune 24, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR220624P00110000 | 2022-06-22 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 606 | 296.88% |
| WHR220624P00115000 | 2022-06-21 9:43AM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 267.19% |
| WHR220624P00125000 | 2022-06-23 11:20AM EDT | 125.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 289.45% |
| WHR220624P00130000 | 2022-06-16 3:41PM EDT | 130.00 | 0.47 | 0.00 | 0.85 | 0.00 | - | - | 2 | 282.03% |
| WHR220624P00133000 | 2022-06-22 12:02PM EDT | 133.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 15 | 203.13% |
| WHR220624P00135000 | 2022-06-17 10:25AM EDT | 135.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 259.77% |
| WHR220624P00139000 | 2022-06-17 12:02PM EDT | 139.00 | 0.85 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 214.84% |
| WHR220624P00140000 | 2022-06-22 9:43AM EDT | 140.00 | 0.29 | 0.00 | 0.85 | 0.00 | - | 1 | 17 | 210.55% |
| WHR220624P00142000 | 2022-06-21 1:38PM EDT | 142.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 4 | 2 | 191.41% |
| WHR220624P00143000 | 2022-06-21 9:40AM EDT | 143.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 184.57% |
| WHR220624P00144000 | 2022-06-24 3:05PM EDT | 144.00 | 0.12 | 0.00 | 0.35 | -0.15 | -55.56% | 1 | 6 | 152.73% |
| WHR220624P00145000 | 2022-06-23 1:42PM EDT | 145.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 3 | 27 | 186.72% |
| WHR220624P00146000 | 2022-06-21 9:39AM EDT | 146.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 5 | 5 | 171.09% |
| WHR220624P00147000 | 2022-06-22 3:02PM EDT | 147.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 2 | 7 | 137.89% |
| WHR220624P00148000 | 2022-06-22 9:33AM EDT | 148.00 | 1.70 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 134.77% |
| WHR220624P00149000 | 2022-06-21 10:07AM EDT | 149.00 | 1.10 | 0.00 | 1.15 | 0.00 | - | 9 | 4 | 159.57% |
| WHR220624P00150000 | 2022-06-24 3:02PM EDT | 150.00 | 0.15 | 0.00 | 0.40 | +0.05 | +50.00% | 2 | 72 | 119.34% |
| WHR220624P00152500 | 2022-06-23 3:25PM EDT | 152.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 12 | 138 | 73.44% |
| WHR220624P00155000 | 2022-06-24 3:28PM EDT | 155.00 | 0.13 | 0.00 | 0.25 | -0.21 | -61.76% | 2 | 38 | 79.69% |
| WHR220624P00157500 | 2022-06-23 2:49PM EDT | 157.50 | 0.65 | 0.00 | 0.60 | 0.00 | - | 55 | 58 | 79.69% |
| WHR220624P00160000 | 2022-06-23 3:59PM EDT | 160.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 144 | 52 | 60.64% |
| WHR220624P00162500 | 2022-06-24 10:17AM EDT | 162.50 | 0.36 | 0.05 | 0.80 | -0.79 | -68.70% | 6 | 68 | 64.45% |
| WHR220624P00165000 | 2022-06-24 9:42AM EDT | 165.00 | 2.80 | 0.00 | 0.10 | -0.70 | -20.00% | 40 | 46 | 14.94% |
| WHR220624P00167500 | 2022-06-24 10:56AM EDT | 167.50 | 1.50 | 0.05 | 4.20 | -9.32 | -86.14% | 10 | 2 | 103.17% |
| WHR220624P00170000 | 2022-06-23 1:54PM EDT | 170.00 | 10.00 | 1.50 | 6.00 | 0.00 | - | 7 | 14 | 111.28% |
| WHR220624P00172500 | 2022-06-16 9:40AM EDT | 172.50 | 24.75 | 4.00 | 8.50 | 0.00 | - | 3 | 0 | 136.08% |
| WHR220624P00175000 | 2022-06-10 11:49AM EDT | 175.00 | 10.60 | 6.90 | 10.30 | 0.00 | - | 2 | 12 | 134.18% |
| WHR220624P00180000 | 2022-06-23 10:45AM EDT | 180.00 | 21.00 | 11.50 | 16.00 | 0.00 | - | 2 | 23 | 82.42% |
| WHR220624P00185000 | 2022-06-10 10:24AM EDT | 185.00 | 18.80 | 16.60 | 20.70 | 0.00 | - | 2 | 1 | 50.00% |
| WHR220624P00190000 | 2022-06-03 3:35PM EDT | 190.00 | 15.40 | 21.60 | 25.70 | 0.00 | - | 1 | 0 | 50.00% |
| WHR220624P00195000 | 2022-05-18 9:32AM EDT | 195.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| WHR220624P00225000 | 2022-05-19 3:21PM EDT | 225.00 | 51.30 | 71.50 | 76.00 | 0.00 | - | - | 0 | 929.39% |
© 2022 Yahoo. All rights reserved.
