Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR241018C00070000 | 2024-09-27 12:30PM EDT | 70.00 | 39.05 | 30.60 | 34.50 | 0.00 | - | 10 | 0 | 216.80% |
| WHR241018C00090000 | 2024-08-23 11:31AM EDT | 90.00 | 12.86 | 11.60 | 15.00 | 0.00 | - | 1 | 1 | 72.36% |
| WHR241018C00092500 | 2024-08-23 1:06PM EDT | 92.50 | 10.40 | 9.10 | 12.20 | 0.00 | - | 2 | 0 | 56.69% |
| WHR241018C00095000 | 2024-10-09 3:54PM EDT | 95.00 | 10.00 | 7.00 | 9.70 | 0.00 | - | 1 | 26 | 51.42% |
| WHR241018C00097500 | 2024-09-30 2:51PM EDT | 97.50 | 10.90 | 5.20 | 7.40 | 0.00 | - | 1 | 65 | 69.68% |
| WHR241018C00099000 | 2024-09-26 3:05PM EDT | 99.00 | 9.67 | 2.40 | 5.30 | 0.00 | - | - | 1 | 50.05% |
| WHR241018C00100000 | 2024-10-09 11:17AM EDT | 100.00 | 5.01 | 3.30 | 4.00 | 0.00 | - | 5 | 162 | 38.84% |
| WHR241018C00101000 | 2024-10-07 3:06PM EDT | 101.00 | 3.40 | 1.25 | 3.10 | 0.00 | - | 31 | 41 | 34.33% |
| WHR241018C00103000 | 2024-10-09 2:55PM EDT | 103.00 | 3.00 | 1.65 | 2.30 | 0.00 | - | 10 | 44 | 38.53% |
| WHR241018C00104000 | 2024-10-09 10:09AM EDT | 104.00 | 3.00 | 0.95 | 1.45 | 0.00 | - | 3 | 71 | 31.89% |
| WHR241018C00105000 | 2024-10-09 3:51PM EDT | 105.00 | 1.90 | 0.80 | 1.15 | 0.00 | - | 29 | 1,562 | 32.72% |
| WHR241018C00106000 | 2024-10-09 12:20PM EDT | 106.00 | 1.61 | 0.70 | 0.90 | 0.00 | - | 3 | 39 | 33.42% |
| WHR241018C00107000 | 2024-10-08 3:42PM EDT | 107.00 | 0.95 | 0.50 | 0.65 | 0.00 | - | 7 | 35 | 33.06% |
| WHR241018C00108000 | 2024-10-09 3:50PM EDT | 108.00 | 0.80 | 0.25 | 0.55 | 0.00 | - | 29 | 104 | 34.96% |
| WHR241018C00109000 | 2024-10-09 3:48PM EDT | 109.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 10 | 19 | 56.71% |
| WHR241018C00110000 | 2024-10-09 3:23PM EDT | 110.00 | 0.33 | 0.10 | 0.35 | 0.00 | - | 6 | 503 | 36.96% |
| WHR241018C00111000 | 2024-10-09 3:19PM EDT | 111.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 58.06% |
| WHR241018C00112000 | 2024-10-07 10:22AM EDT | 112.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| WHR241018C00114000 | 2024-09-30 2:27PM EDT | 114.00 | 0.57 | 0.00 | 1.95 | 0.00 | - | - | 1 | 67.63% |
| WHR241018C00115000 | 2024-10-08 3:57PM EDT | 115.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 149 | 54.59% |
| WHR241018C00120000 | 2024-10-01 1:40PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 18 | 50 | 67.97% |
| WHR241018C00130000 | 2024-09-24 3:37PM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 85.94% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR241018P00070000 | 2024-09-11 1:02PM EDT | 70.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | - | 5 | 185.06% |
| WHR241018P00075000 | 2024-08-16 1:25PM EDT | 75.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 115.92% |
| WHR241018P00080000 | 2024-09-27 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 51 | 90.04% |
| WHR241018P00085000 | 2024-10-09 11:33AM EDT | 85.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 100 | 472 | 65.43% |
| WHR241018P00087500 | 2024-10-03 11:30AM EDT | 87.50 | 0.10 | 0.00 | 2.20 | 0.00 | - | 4 | 229 | 97.12% |
| WHR241018P00090000 | 2024-10-07 3:40PM EDT | 90.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 313 | 54.59% |
| WHR241018P00092500 | 2024-10-04 2:07PM EDT | 92.50 | 0.41 | 0.00 | 2.30 | 0.00 | - | 1 | 57 | 74.07% |
| WHR241018P00095000 | 2024-10-07 12:47PM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 37 | 91 | 52.15% |
| WHR241018P00096000 | 2024-10-03 1:37PM EDT | 96.00 | 0.44 | 0.20 | 0.65 | 0.00 | - | 5 | 8 | 45.07% |
| WHR241018P00097500 | 2024-10-09 12:43PM EDT | 97.50 | 0.40 | 0.40 | 0.60 | 0.00 | - | 1 | 89 | 36.96% |
| WHR241018P00098000 | 2024-10-08 3:36PM EDT | 98.00 | 0.55 | 0.40 | 0.75 | 0.00 | - | 1 | 6 | 37.94% |
| WHR241018P00099000 | 2024-10-10 9:45AM EDT | 99.00 | 0.65 | 0.60 | 0.80 | -0.10 | -13.33% | 2 | 18 | 33.94% |
| WHR241018P00100000 | 2024-10-10 10:17AM EDT | 100.00 | 0.90 | 0.90 | 1.15 | +0.25 | +38.46% | 2 | 115 | 35.01% |
| WHR241018P00102000 | 2024-10-07 3:02PM EDT | 102.00 | 2.13 | 1.20 | 1.90 | 0.00 | - | 22 | 48 | 34.33% |
| WHR241018P00103000 | 2024-10-09 3:24PM EDT | 103.00 | 1.38 | 1.75 | 2.65 | 0.00 | - | 4 | 68 | 38.21% |
| WHR241018P00104000 | 2024-10-08 12:31PM EDT | 104.00 | 2.65 | 2.65 | 4.10 | 0.00 | - | 10 | 134 | 52.10% |
| WHR241018P00105000 | 2024-10-09 10:16AM EDT | 105.00 | 2.22 | 2.90 | 3.50 | 0.00 | - | 28 | 144 | 32.40% |
| WHR241018P00106000 | 2024-10-09 10:16AM EDT | 106.00 | 2.43 | 3.80 | 4.30 | 0.00 | - | 20 | 57 | 33.99% |
| WHR241018P00107000 | 2024-10-08 11:19AM EDT | 107.00 | 4.96 | 3.70 | 5.50 | 0.00 | - | 1 | 2 | 42.46% |
| WHR241018P00108000 | 2024-09-27 12:22PM EDT | 108.00 | 2.65 | 4.50 | 6.60 | 0.00 | - | 24 | 24 | 48.98% |
| WHR241018P00109000 | 2024-10-03 10:11AM EDT | 109.00 | 5.41 | 4.90 | 7.50 | 0.00 | - | 1 | 12 | 51.47% |
| WHR241018P00110000 | 2024-09-18 2:59PM EDT | 110.00 | 8.00 | 5.80 | 8.40 | 0.00 | - | 5 | 1 | 53.61% |
| WHR241018P00120000 | 2024-10-01 10:00AM EDT | 120.00 | 14.00 | 15.60 | 18.40 | 0.00 | - | 10 | 0 | 89.16% |
© 2024 Yahoo. All rights reserved.