Canada markets closed

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
166.35+2.77 (+1.69%)
At close: 04:04PM EDT
170.00 +3.65 (+2.19%)
After hours: 06:20PM EDT
In The Money
Show:ListStraddle
CallsforJune 24, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR220624C001400002022-06-17 1:45PM EDT140.0011.8824.0028.500.00-1010327.54%
WHR220624C001430002022-06-22 9:31AM EDT143.007.9022.1024.800.00-67144.53%
WHR220624C001440002022-06-23 12:39PM EDT144.0015.4020.0023.500.00-14236.43%
WHR220624C001450002022-06-21 9:42AM EDT145.009.7019.9023.200.00-67150.39%
WHR220624C001460002022-06-21 9:41AM EDT146.008.1018.9021.200.00-824201.27%
WHR220624C001470002022-06-21 9:35AM EDT147.008.4018.1020.800.00-45121.88%
WHR220624C001480002022-06-21 9:49AM EDT148.006.0016.9019.600.00-59208.89%
WHR220624C001490002022-06-21 2:32PM EDT149.004.7515.0018.100.00-119171.48%
WHR220624C001500002022-06-24 12:15PM EDT150.0016.1414.3018.00+6.84+73.55%612211.72%
WHR220624C001525002022-06-23 11:39AM EDT152.507.2511.5016.000.00-939210.55%
WHR220624C001550002022-06-24 3:29PM EDT155.0012.8510.4011.70+4.84+60.42%1452100.49%
WHR220624C001575002022-06-24 1:29PM EDT157.5010.058.309.90+6.45+179.17%275475.98%
WHR220624C001600002022-06-24 3:54PM EDT160.006.405.706.70+2.40+60.00%708665.04%
WHR220624C001625002022-06-24 3:41PM EDT162.503.793.204.30+1.49+64.78%6850850.59%
WHR220624C001650002022-06-24 3:53PM EDT165.001.350.502.45+0.22+19.47%466848.83%
WHR220624C001675002022-06-24 2:10PM EDT167.500.350.000.55-0.05-12.50%271229.40%
WHR220624C001700002022-06-24 3:30PM EDT170.000.050.000.25-0.05-50.00%32438.87%
WHR220624C001725002022-06-21 9:30AM EDT172.500.050.000.950.00-111167.58%
WHR220624C001750002022-06-22 2:34PM EDT175.000.050.002.150.00-1791112.16%
WHR220624C001775002022-06-22 1:43PM EDT177.500.050.001.250.00-725108.98%
WHR220624C001800002022-06-24 2:53PM EDT180.000.050.000.100.00-12273.44%
WHR220624C001825002022-06-22 10:23AM EDT182.500.020.000.050.00-11676.56%
WHR220624C001850002022-06-22 2:19PM EDT185.000.050.000.600.00-732129.69%
WHR220624C001875002022-06-22 2:27PM EDT187.500.010.000.950.00-23157.42%
WHR220624C001900002022-06-22 2:22PM EDT190.000.050.000.300.00-2650135.55%
WHR220624C001950002022-06-07 9:34AM EDT195.000.240.000.350.00-1016161.13%
WHR220624C002000002022-06-24 9:49AM EDT200.000.180.000.25+0.13+260.00%112172.27%
WHR220624C002050002022-06-08 10:31AM EDT205.000.200.000.150.00-122178.13%
WHR220624C002100002022-05-31 10:34AM EDT210.000.250.000.550.00--3237.50%
WHR220624C002250002022-06-10 11:35AM EDT225.001.110.001.750.00-11363.18%
WHR220624C002300002022-06-10 11:35AM EDT230.001.100.001.750.00-11383.01%
WHR220624C002500002022-06-22 1:41PM EDT250.000.010.000.050.00-31699281.25%
PutsforJune 24, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR220624P001100002022-06-22 9:30AM EDT110.000.010.000.050.00-5606296.88%
WHR220624P001150002022-06-21 9:43AM EDT115.000.100.000.050.00-118267.19%
WHR220624P001250002022-06-23 11:20AM EDT125.000.080.000.500.00-14289.45%
WHR220624P001300002022-06-16 3:41PM EDT130.000.470.000.850.00--2282.03%
WHR220624P001330002022-06-22 12:02PM EDT133.000.050.000.200.00-1015203.13%
WHR220624P001350002022-06-17 10:25AM EDT135.000.800.001.100.00-15259.77%
WHR220624P001390002022-06-17 12:02PM EDT139.000.850.000.800.00-11214.84%
WHR220624P001400002022-06-22 9:43AM EDT140.000.290.000.850.00-117210.55%
WHR220624P001420002022-06-21 1:38PM EDT142.000.290.000.750.00-42191.41%
WHR220624P001430002022-06-21 9:40AM EDT143.000.500.000.750.00-45184.57%
WHR220624P001440002022-06-24 3:05PM EDT144.000.120.000.35-0.15-55.56%16152.73%
WHR220624P001450002022-06-23 1:42PM EDT145.000.050.001.100.00-327186.72%
WHR220624P001460002022-06-21 9:39AM EDT146.001.000.000.900.00-55171.09%
WHR220624P001470002022-06-22 3:02PM EDT147.000.360.000.400.00-27137.89%
WHR220624P001480002022-06-22 9:33AM EDT148.001.700.000.450.00-18134.77%
WHR220624P001490002022-06-21 10:07AM EDT149.001.100.001.150.00-94159.57%
WHR220624P001500002022-06-24 3:02PM EDT150.000.150.000.40+0.05+50.00%272119.34%
WHR220624P001525002022-06-23 3:25PM EDT152.500.200.000.050.00-1213873.44%
WHR220624P001550002022-06-24 3:28PM EDT155.000.130.000.25-0.21-61.76%23879.69%
WHR220624P001575002022-06-23 2:49PM EDT157.500.650.000.600.00-555879.69%
WHR220624P001600002022-06-23 3:59PM EDT160.000.550.000.550.00-1445260.64%
WHR220624P001625002022-06-24 10:17AM EDT162.500.360.050.80-0.79-68.70%66864.45%
WHR220624P001650002022-06-24 9:42AM EDT165.002.800.000.10-0.70-20.00%404614.94%
WHR220624P001675002022-06-24 10:56AM EDT167.501.500.054.20-9.32-86.14%102103.17%
WHR220624P001700002022-06-23 1:54PM EDT170.0010.001.506.000.00-714111.28%
WHR220624P001725002022-06-16 9:40AM EDT172.5024.754.008.500.00-30136.08%
WHR220624P001750002022-06-10 11:49AM EDT175.0010.606.9010.300.00-212134.18%
WHR220624P001800002022-06-23 10:45AM EDT180.0021.0011.5016.000.00-22382.42%
WHR220624P001850002022-06-10 10:24AM EDT185.0018.8016.6020.700.00-2150.00%
WHR220624P001900002022-06-03 3:35PM EDT190.0015.4021.6025.700.00-1050.00%
WHR220624P001950002022-05-18 9:32AM EDT195.0021.100.000.000.00-340.00%
WHR220624P002250002022-05-19 3:21PM EDT225.0051.3071.5076.000.00--0929.39%