Canada markets closed

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.38-0.60 (-0.65%)
At close: 04:00PM EDT
91.78 +0.40 (+0.44%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR240524C000750002024-05-09 12:07PM EDT75.0020.2014.5018.500.00-10078.13%
WHR240524C000930002024-05-17 3:20PM EDT93.000.650.600.70-0.37-36.27%1328226.69%
WHR240524C000940002024-05-17 3:02PM EDT94.000.400.350.45-0.35-46.67%387927.00%
WHR240524C000950002024-05-17 3:59PM EDT95.000.230.200.30-0.22-48.89%10320828.03%
WHR240524C000960002024-05-17 2:54PM EDT96.000.200.100.20-0.10-33.33%32258629.00%
WHR240524C000970002024-05-17 1:16PM EDT97.000.150.100.15-0.05-25.00%237730.96%
WHR240524C000980002024-05-17 2:44PM EDT98.000.100.050.15-0.09-47.37%5010834.86%
WHR240524C000990002024-05-17 11:23AM EDT99.000.120.050.15-0.02-14.29%8225238.67%
WHR240524C001000002024-05-17 2:33PM EDT100.000.100.050.35-0.01-9.09%620552.15%
WHR240524C001010002024-05-16 3:33PM EDT101.000.090.050.750.00-36058.30%
WHR240524C001020002024-05-15 2:14PM EDT102.000.070.000.15-0.07-50.00%153449.32%
WHR240524C001030002024-05-17 9:41AM EDT103.000.060.050.75-0.09-60.00%3023566.21%
WHR240524C001040002024-05-14 9:55AM EDT104.000.350.000.700.00-2467.68%
WHR240524C001050002024-05-17 3:47PM EDT105.000.200.000.25+0.05+33.33%1025157.23%
WHR240524C001060002024-05-17 1:53PM EDT106.000.050.000.25-0.15-75.00%12960.35%
WHR240524C001070002024-04-30 11:50AM EDT107.000.200.000.750.00-101179.69%
WHR240524C001080002024-04-23 9:44AM EDT108.004.000.000.750.00--183.20%
WHR240524C001090002024-05-08 3:50PM EDT109.000.050.000.750.00--286.62%
WHR240524C001100002024-05-16 3:48PM EDT110.000.050.000.100.00-2462.50%
WHR240524C001110002024-05-09 10:57AM EDT111.000.050.000.200.00-1172.27%
WHR240524C001130002024-04-24 12:57PM EDT113.001.500.000.050.00--164.06%
WHR240524C001140002024-04-24 3:43PM EDT114.001.600.001.350.00--1117.97%
WHR240524C001150002024-05-14 12:01PM EDT115.000.190.001.350.00-253121.29%
WHR240524C001160002024-05-15 2:11PM EDT116.000.050.002.150.00-1521141.02%
WHR240524C001170002024-04-19 10:18AM EDT117.001.300.002.150.00-66144.43%
WHR240524C001180002024-04-25 10:02AM EDT118.000.160.002.150.00-15147.85%
WHR240524C001200002024-05-15 3:47PM EDT120.000.100.002.150.00-776154.49%
WHR240524C001230002024-04-16 12:41PM EDT123.000.840.002.150.00-11164.16%
WHR240524C001240002024-04-25 11:36AM EDT124.000.100.001.800.00-10159.77%
WHR240524C001260002024-04-22 11:51AM EDT126.000.300.001.350.00-12154.88%
WHR240524C001270002024-04-23 12:26PM EDT127.000.350.001.350.00-11157.72%
WHR240524C001300002024-04-12 10:32AM EDT130.000.600.001.350.00-16165.92%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR240524P000800002024-05-17 10:49AM EDT80.000.050.000.15-0.03-37.50%1651.56%
WHR240524P000850002024-05-17 10:54AM EDT85.000.150.050.20+0.05+50.00%65039.06%
WHR240524P000860002024-05-17 3:49PM EDT86.000.120.050.15-0.03-20.00%1011731.84%
WHR240524P000870002024-05-17 2:02PM EDT87.000.150.100.20-0.02-11.76%124929.40%
WHR240524P000880002024-05-17 2:12PM EDT88.000.250.200.30-0.03-10.71%272127.83%
WHR240524P000890002024-05-17 3:52PM EDT89.000.400.350.45-0.05-11.11%276126.32%
WHR240524P000900002024-05-17 3:47PM EDT90.000.650.550.700.00-7015425.39%
WHR240524P000910002024-05-17 3:58PM EDT91.001.000.951.05+0.05+5.26%5311024.41%
WHR240524P000920002024-05-17 3:43PM EDT92.001.601.451.60+0.30+23.08%4110025.00%
WHR240524P000930002024-05-17 12:09PM EDT93.002.152.052.20+0.33+18.13%128924.02%
WHR240524P000940002024-05-17 2:15PM EDT94.002.992.753.70+0.32+11.99%10515141.80%
WHR240524P000950002024-05-17 10:20AM EDT95.003.903.503.90+0.63+19.27%278927.34%
WHR240524P000960002024-05-17 3:49PM EDT96.004.803.004.90+1.26+35.59%12332.13%
WHR240524P000970002024-05-17 3:52PM EDT97.005.725.305.90+1.76+44.44%117436.62%
WHR240524P000980002024-05-15 1:48PM EDT98.004.704.708.400.00-21882.37%
WHR240524P000990002024-05-15 9:34AM EDT99.004.505.709.400.00-3788.04%
WHR240524P001000002024-05-10 11:16AM EDT100.006.506.7010.600.00-12898.34%
WHR240524P001010002024-04-17 9:56AM EDT101.003.507.8011.600.00--2103.76%
WHR240524P001020002024-05-13 10:34AM EDT102.007.308.8012.600.00-35108.98%
WHR240524P001030002024-04-25 11:43AM EDT103.0011.279.8013.500.00-12111.57%
WHR240524P001040002024-04-25 9:53AM EDT104.0010.1010.8014.500.00-20116.50%
WHR240524P001050002024-05-16 11:06AM EDT105.0012.0011.7014.700.00-1198.73%
WHR240524P001060002024-04-15 12:23PM EDT106.005.0511.1014.300.00--10.00%
WHR240524P001070002024-04-22 3:48PM EDT107.006.5213.7017.600.00-1050.78%
WHR240524P001080002024-04-25 11:43AM EDT108.0016.0014.7018.50+0.24+1.52%1515134.96%
WHR240524P001090002024-04-25 2:19PM EDT109.0015.9915.9019.600.00-16069.92%
WHR240524P001100002024-04-30 12:33PM EDT110.0013.9016.7020.600.00-6058.59%
WHR240524P001110002024-04-30 12:33PM EDT111.0015.0017.7021.500.00-60147.80%
WHR240524P001130002024-04-11 10:33AM EDT113.007.2017.5021.300.00--10.00%
WHR240524P001150002024-04-05 11:50AM EDT115.006.2019.1023.000.00-110.00%