Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240920C00045000 | 2024-08-29 3:49PM EDT | 45.00 | 57.80 | 56.20 | 59.60 | 0.00 | - | 2 | 0 | 1,164.06% |
| WHR240920C00070000 | 2024-09-18 10:45AM EDT | 70.00 | 33.20 | 31.20 | 34.60 | 0.00 | - | 3 | 10 | 625.20% |
| WHR240920C00075000 | 2024-09-19 1:55PM EDT | 75.00 | 27.80 | 26.60 | 29.40 | 0.00 | - | 1 | 1 | 221.88% |
| WHR240920C00080000 | 2024-08-29 3:24PM EDT | 80.00 | 24.00 | 21.40 | 24.60 | 0.00 | - | 660 | 0 | 181.25% |
| WHR240920C00084000 | 2024-09-17 9:31AM EDT | 84.00 | 17.90 | 17.30 | 19.90 | 0.00 | - | 1 | 0 | 327.15% |
| WHR240920C00085000 | 2024-08-29 3:24PM EDT | 85.00 | 17.30 | 17.10 | 18.70 | 0.00 | - | 660 | 2 | 291.60% |
| WHR240920C00087000 | 2024-08-23 10:45AM EDT | 87.00 | 14.60 | 14.20 | 17.10 | 0.00 | - | 1 | 0 | 303.52% |
| WHR240920C00087500 | 2024-08-30 1:52PM EDT | 87.50 | 12.70 | 14.00 | 16.30 | 0.00 | - | 2 | 2 | 268.36% |
| WHR240920C00089000 | 2024-08-22 1:18PM EDT | 89.00 | 9.60 | 12.30 | 15.30 | 0.00 | - | - | 0 | 290.82% |
| WHR240920C00090000 | 2024-08-29 3:24PM EDT | 90.00 | 12.00 | 11.50 | 13.40 | 0.00 | - | 1,328 | 5 | 192.97% |
| WHR240920C00091000 | 2024-09-12 3:57PM EDT | 91.00 | 3.90 | 11.10 | 13.50 | 0.00 | - | 7 | 7 | 168.36% |
| WHR240920C00092000 | 2024-09-12 9:33AM EDT | 92.00 | 3.40 | 9.20 | 11.80 | 0.00 | - | 5 | 0 | 206.93% |
| WHR240920C00092500 | 2024-09-18 10:18AM EDT | 92.50 | 10.55 | 9.10 | 10.70 | 0.00 | - | 50 | 2 | 137.50% |
| WHR240920C00093000 | 2024-08-29 3:21PM EDT | 93.00 | 9.10 | 8.60 | 11.10 | 0.00 | - | 40 | 0 | 216.41% |
| WHR240920C00094000 | 2024-09-13 12:17PM EDT | 94.00 | 5.45 | 8.10 | 9.80 | 0.00 | - | - | 4 | 179.39% |
| WHR240920C00095000 | 2024-09-19 11:16AM EDT | 95.00 | 8.28 | 7.50 | 8.80 | 0.00 | - | 1 | 31 | 103.52% |
| WHR240920C00096000 | 2024-09-19 10:44AM EDT | 96.00 | 7.45 | 6.60 | 7.50 | 0.00 | - | 21 | 45 | 75.78% |
| WHR240920C00097000 | 2024-09-18 3:45PM EDT | 97.00 | 4.55 | 4.10 | 6.80 | 0.00 | - | 11 | 203 | 137.11% |
| WHR240920C00097500 | 2024-09-19 3:13PM EDT | 97.50 | 5.00 | 4.70 | 6.20 | 0.00 | - | 10 | 1,247 | 123.14% |
| WHR240920C00098000 | 2024-09-18 10:51AM EDT | 98.00 | 3.70 | 4.30 | 5.70 | -2.02 | -35.31% | 5 | 158 | 116.02% |
| WHR240920C00099000 | 2024-09-18 2:01PM EDT | 99.00 | 3.20 | 3.60 | 4.80 | -2.06 | -39.16% | 1 | 170 | 65.14% |
| WHR240920C00100000 | 2024-09-20 11:04AM EDT | 100.00 | 1.90 | 2.60 | 3.20 | -0.76 | -28.57% | 4 | 2,851 | 53.13% |
| WHR240920C00101000 | 2024-09-19 10:36AM EDT | 101.00 | 2.50 | 1.55 | 2.10 | 0.00 | - | 1 | 169 | 32.62% |
| WHR240920C00102000 | 2024-09-20 1:57PM EDT | 102.00 | 0.85 | 0.65 | 2.00 | -0.15 | -15.00% | 70 | 205 | 67.87% |
| WHR240920C00103000 | 2024-09-20 11:31AM EDT | 103.00 | 0.15 | 0.00 | 0.65 | -0.40 | -72.73% | 11 | 599 | 30.47% |
| WHR240920C00104000 | 2024-09-20 1:54PM EDT | 104.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 3 | 85 | 26.27% |
| WHR240920C00105000 | 2024-09-20 11:17AM EDT | 105.00 | 0.03 | 0.00 | 0.15 | -0.05 | -62.50% | 2 | 842 | 35.55% |
| WHR240920C00106000 | 2024-09-20 11:31AM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 87 | 41.80% |
| WHR240920C00107000 | 2024-09-19 10:36AM EDT | 107.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 62 | 110.35% |
| WHR240920C00108000 | 2024-09-18 2:47PM EDT | 108.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 132 | 52.73% |
| WHR240920C00110000 | 2024-09-20 12:38PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 32 | 944 | 60.94% |
| WHR240920C00111000 | 2024-09-18 2:08PM EDT | 111.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 500 | 67.97% |
| WHR240920C00115000 | 2024-09-19 3:41PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 712 | 95.31% |
| WHR240920C00120000 | 2024-09-20 1:42PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 763 | 125.78% |
| WHR240920C00125000 | 2024-08-23 3:51PM EDT | 125.00 | 0.16 | 0.00 | 0.25 | +0.07 | +350.00% | 2 | 355 | 194.14% |
| WHR240920C00130000 | 2024-09-10 11:02AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 105 | 181.25% |
| WHR240920C00135000 | 2024-07-16 9:58AM EDT | 135.00 | 0.63 | 0.00 | 1.50 | 0.00 | - | 1 | 68 | 360.16% |
| WHR240920C00140000 | 2024-07-26 3:30PM EDT | 140.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 204 | 430.86% |
| WHR240920C00145000 | 2024-08-13 1:07PM EDT | 145.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 2 | 285 | 310.16% |
| WHR240920C00150000 | 2024-04-23 11:48AM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WHR240920C00155000 | 2024-04-25 1:03PM EDT | 155.00 | 0.20 | 0.10 | 1.25 | 0.00 | - | 10 | 200 | 478.13% |
| WHR240920C00160000 | 2024-04-15 10:21AM EDT | 160.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 299 | 300 | 458.59% |
| WHR240920C00165000 | 2024-04-09 11:41AM EDT | 165.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 154 | 170 | 488.67% |
| WHR240920C00175000 | 2024-05-30 9:44AM EDT | 175.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 21 | 1 | 541.41% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240920P00045000 | 2024-07-02 10:28AM EDT | 45.00 | 0.78 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 1,055.47% |
| WHR240920P00055000 | 2024-06-06 1:57PM EDT | 55.00 | 0.37 | 0.00 | 2.25 | 0.00 | - | 1 | 48 | 840.23% |
| WHR240920P00060000 | 2024-08-21 9:43AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| WHR240920P00065000 | 2024-08-19 2:27PM EDT | 65.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 429 | 373.44% |
| WHR240920P00070000 | 2024-09-13 10:32AM EDT | 70.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 64 | 898 | 318.75% |
| WHR240920P00075000 | 2024-09-13 3:25PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 629 | 245.31% |
| WHR240920P00080000 | 2024-09-17 9:55AM EDT | 80.00 | 0.07 | 0.00 | 1.10 | 0.00 | - | 4 | 233 | 337.70% |
| WHR240920P00085000 | 2024-09-19 12:32PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 474 | 156.25% |
| WHR240920P00086000 | 2024-09-11 3:04PM EDT | 86.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 236.33% |
| WHR240920P00087000 | 2024-09-06 2:58PM EDT | 87.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 224.22% |
| WHR240920P00087500 | 2024-09-03 10:04AM EDT | 87.50 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 98 | 218.36% |
| WHR240920P00088000 | 2024-09-16 3:56PM EDT | 88.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 212.50% |
| WHR240920P00089000 | 2024-09-16 2:18PM EDT | 89.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 7 | 152.34% |
| WHR240920P00090000 | 2024-09-18 2:11PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 582 | 114.84% |
| WHR240920P00091000 | 2024-09-16 3:03PM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 28 | 106.25% |
| WHR240920P00092000 | 2024-09-17 12:47PM EDT | 92.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 32 | 113 | 141.41% |
| WHR240920P00092500 | 2024-09-18 10:54AM EDT | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 458 | 104.69% |
| WHR240920P00093000 | 2024-09-20 12:57PM EDT | 93.00 | 0.03 | 0.00 | 1.00 | -0.02 | -40.00% | 1 | 31 | 165.82% |
| WHR240920P00094000 | 2024-09-18 3:20PM EDT | 94.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 77 | 82.03% |
| WHR240920P00095000 | 2024-09-20 12:57PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 513 | 73.44% |
| WHR240920P00096000 | 2024-09-20 10:04AM EDT | 96.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 1 | 165 | 91.41% |
| WHR240920P00097000 | 2024-09-19 10:12AM EDT | 97.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 10 | 61 | 144.73% |
| WHR240920P00097500 | 2024-09-19 2:04PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 173 | 53.13% |
| WHR240920P00098000 | 2024-09-19 11:55AM EDT | 98.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 183 | 83.01% |
| WHR240920P00099000 | 2024-09-18 1:28PM EDT | 99.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 45.70% |
| WHR240920P00100000 | 2024-09-20 11:35AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 25 | 199 | 36.33% |
| WHR240920P00101000 | 2024-09-20 10:09AM EDT | 101.00 | 0.30 | 0.00 | 0.30 | +0.17 | +130.77% | 11 | 25 | 46.68% |
| WHR240920P00102000 | 2024-09-19 3:58PM EDT | 102.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 30 | 106 | 23.15% |
| WHR240920P00103000 | 2024-09-20 10:43AM EDT | 103.00 | 1.20 | 0.25 | 0.85 | +0.53 | +79.10% | 8 | 37 | 39.26% |
| WHR240920P00104000 | 2024-09-17 10:01AM EDT | 104.00 | 2.70 | 0.70 | 1.60 | 0.00 | - | 7 | 4 | 47.07% |
| WHR240920P00105000 | 2024-09-19 3:46PM EDT | 105.00 | 2.80 | 1.95 | 2.85 | 0.00 | - | 7 | 280 | 51.56% |
| WHR240920P00106000 | 2024-08-29 10:00AM EDT | 106.00 | 6.90 | 2.15 | 4.00 | 0.00 | - | - | 1 | 99.51% |
| WHR240920P00107000 | 2024-08-30 9:46AM EDT | 107.00 | 6.20 | 3.40 | 5.80 | 0.00 | - | 1 | 0 | 90.43% |
| WHR240920P00108000 | 2024-08-28 11:03AM EDT | 108.00 | 7.40 | 4.30 | 6.80 | 0.00 | - | 1 | 0 | 99.51% |
| WHR240920P00110000 | 2024-09-13 10:22AM EDT | 110.00 | 12.50 | 6.30 | 8.80 | 0.00 | - | 6 | 3 | 122.46% |
| WHR240920P00115000 | 2024-09-20 1:55PM EDT | 115.00 | 12.20 | 11.80 | 12.60 | -0.90 | -6.87% | 5 | 12 | 134.18% |
| WHR240920P00120000 | 2024-09-11 10:30AM EDT | 120.00 | 27.00 | 16.30 | 18.80 | 0.00 | - | 1 | 0 | 219.14% |
| WHR240920P00125000 | 2024-09-19 3:15PM EDT | 125.00 | 23.10 | 20.60 | 23.80 | 0.00 | - | 5 | 2 | 208.98% |
| WHR240920P00130000 | 2024-09-05 3:57PM EDT | 130.00 | 32.02 | 25.30 | 28.80 | 0.00 | - | 2 | 0 | 192.19% |
| WHR240920P00135000 | 2024-09-03 10:04AM EDT | 135.00 | 36.70 | 30.80 | 33.80 | 0.00 | - | 1 | 0 | 294.53% |
© 2024 Yahoo. All rights reserved.