Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EST. Market open.
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR230203C00141000 | 2023-01-26 3:27PM EST | 141.00 | 10.50 | 14.00 | 17.20 | 0.00 | - | - | 1 | 208.98% |
| WHR230203C00142000 | 2023-01-31 9:53AM EST | 142.00 | 13.49 | 12.80 | 16.10 | 0.00 | - | 2 | 5 | 194.53% |
| WHR230203C00143000 | 2023-01-26 2:13PM EST | 143.00 | 9.20 | 12.10 | 15.00 | 0.00 | - | - | 8 | 180.27% |
| WHR230203C00144000 | 2023-01-30 3:18PM EST | 144.00 | 10.60 | 10.80 | 14.00 | 0.00 | - | 1 | 4 | 171.09% |
| WHR230203C00145000 | 2023-01-31 2:06PM EST | 145.00 | 11.43 | 10.30 | 12.80 | 0.00 | - | 7 | 14 | 151.95% |
| WHR230203C00146000 | 2023-02-02 9:54AM EST | 146.00 | 10.80 | 8.10 | 12.40 | 0.00 | - | 1 | 18 | 170.70% |
| WHR230203C00147000 | 2023-02-01 10:16AM EST | 147.00 | 7.00 | 8.10 | 10.80 | 0.00 | - | 1 | 12 | 133.98% |
| WHR230203C00148000 | 2023-01-31 2:56PM EST | 148.00 | 8.50 | 7.00 | 9.90 | 0.00 | - | 10 | 46 | 129.39% |
| WHR230203C00149000 | 2023-02-01 10:23AM EST | 149.00 | 5.10 | 6.30 | 8.90 | 0.00 | - | 1 | 60 | 119.92% |
| WHR230203C00150000 | 2023-02-02 1:50PM EST | 150.00 | 10.30 | 5.20 | 8.40 | 0.00 | - | 2 | 59 | 130.37% |
| WHR230203C00152500 | 2023-02-02 9:56AM EST | 152.50 | 5.40 | 2.85 | 5.40 | 0.00 | - | 16 | 130 | 85.45% |
| WHR230203C00155000 | 2023-02-03 9:30AM EST | 155.00 | 2.45 | 1.25 | 3.70 | -1.90 | -43.68% | 11 | 293 | 83.79% |
| WHR230203C00157500 | 2023-02-03 9:31AM EST | 157.50 | 1.47 | 0.35 | 1.40 | -1.34 | -47.69% | 10 | 222 | 53.13% |
| WHR230203C00160000 | 2023-02-03 9:31AM EST | 160.00 | 0.47 | 0.20 | 0.65 | -0.63 | -57.27% | 10 | 134 | 55.37% |
| WHR230203C00162500 | 2023-02-02 3:58PM EST | 162.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 76 | 185 | 63.38% |
| WHR230203C00165000 | 2023-02-02 2:27PM EST | 165.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 6 | 376 | 72.46% |
| WHR230203C00167500 | 2023-02-02 2:14PM EST | 167.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 87 | 542 | 97.27% |
| WHR230203C00170000 | 2023-02-02 3:52PM EST | 170.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 29 | 493 | 110.94% |
| WHR230203C00172500 | 2023-02-02 1:41PM EST | 172.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 9 | 361 | 127.54% |
| WHR230203C00175000 | 2023-02-02 2:14PM EST | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 120 | 579 | 141.80% |
| WHR230203C00177500 | 2023-01-30 3:59PM EST | 177.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 15 | 155.47% |
| WHR230203C00180000 | 2023-01-31 2:10PM EST | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 31 | 109.38% |
| WHR230203C00185000 | 2023-02-01 2:50PM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 50.00% |
| WHR230203C00205000 | 2023-01-30 10:33AM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 50.00% |
| WHR230203C00210000 | 2023-01-10 11:32AM EST | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR230203P00095000 | 2023-01-10 11:33AM EST | 95.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 23 | 384.38% |
| WHR230203P00100000 | 2023-01-17 10:26AM EST | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 463.28% |
| WHR230203P00110000 | 2022-12-30 10:44AM EST | 110.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 377.34% |
| WHR230203P00114000 | 2023-01-23 1:39PM EST | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 344.92% |
| WHR230203P00115000 | 2023-01-06 10:55AM EST | 115.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 248.44% |
| WHR230203P00116000 | 2023-01-23 1:38PM EST | 116.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 328.91% |
| WHR230203P00125000 | 2023-02-01 11:42AM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 173.44% |
| WHR230203P00126000 | 2023-01-30 11:28AM EST | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 35 | 50.00% |
| WHR230203P00127000 | 2023-01-30 10:18AM EST | 127.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 176.56% |
| WHR230203P00128000 | 2023-02-02 3:39PM EST | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 156.25% |
| WHR230203P00129000 | 2023-01-30 11:30AM EST | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 214 | 50.00% |
| WHR230203P00130000 | 2023-01-31 9:36AM EST | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 83 | 221.88% |
| WHR230203P00131000 | 2023-01-27 11:45AM EST | 131.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 153.13% |
| WHR230203P00132000 | 2023-01-30 3:41PM EST | 132.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 147.66% |
| WHR230203P00134000 | 2023-01-31 9:37AM EST | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 360 | 371 | 125.00% |
| WHR230203P00135000 | 2023-02-02 11:19AM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 50.00% |
| WHR230203P00136000 | 2023-01-31 10:45AM EST | 136.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 111 | 125.00% |
| WHR230203P00137000 | 2023-02-02 3:21PM EST | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 50.00% |
| WHR230203P00138000 | 2023-02-02 11:46AM EST | 138.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 498 | 163.28% |
| WHR230203P00139000 | 2023-02-02 11:27AM EST | 139.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 156.05% |
| WHR230203P00140000 | 2023-02-02 1:42PM EST | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 429 | 148.63% |
| WHR230203P00141000 | 2023-02-02 12:05PM EST | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 50.00% |
| WHR230203P00142000 | 2023-02-02 3:32PM EST | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 257 | 50.00% |
| WHR230203P00143000 | 2023-02-02 3:53PM EST | 143.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 51 | 126.66% |
| WHR230203P00144000 | 2023-02-02 3:53PM EST | 144.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 88 | 117.19% |
| WHR230203P00145000 | 2023-02-02 11:44AM EST | 145.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 3 | 145 | 105.86% |
| WHR230203P00146000 | 2023-02-01 2:41PM EST | 146.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 23 | 72 | 25.00% |
| WHR230203P00147000 | 2023-02-02 3:18PM EST | 147.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 446 | 96.88% |
| WHR230203P00148000 | 2023-02-02 3:49PM EST | 148.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 62 | 89.26% |
| WHR230203P00149000 | 2023-02-02 9:58AM EST | 149.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 5 | 32 | 118.46% |
| WHR230203P00150000 | 2023-02-03 9:31AM EST | 150.00 | 0.38 | 0.00 | 0.75 | +0.33 | +660.00% | 10 | 441 | 73.83% |
| WHR230203P00152500 | 2023-02-03 9:31AM EST | 152.50 | 0.38 | 0.00 | 0.65 | +0.25 | +192.31% | 10 | 191 | 51.17% |
| WHR230203P00155000 | 2023-02-03 9:30AM EST | 155.00 | 1.40 | 0.40 | 1.30 | +0.93 | +197.87% | 1 | 265 | 63.38% |
| WHR230203P00157500 | 2023-02-02 12:00PM EST | 157.50 | 1.30 | 0.55 | 3.70 | 0.00 | - | 5 | 87 | 52.83% |
| WHR230203P00160000 | 2023-02-02 11:35AM EST | 160.00 | 1.94 | 2.55 | 5.00 | 0.00 | - | 1 | 5 | 50.98% |
| WHR230203P00162500 | 2023-01-31 2:06PM EST | 162.50 | 6.83 | 5.60 | 7.60 | 0.00 | - | 4 | 20 | 85.94% |
| WHR230203P00165000 | 2023-02-01 10:51AM EST | 165.00 | 12.85 | 7.20 | 10.00 | 0.00 | - | 5 | 6 | 80.27% |
© 2023 Yahoo. All rights reserved.
