Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR241025C00089000 | 2024-09-11 3:03PM EDT | 89.00 | 7.90 | 14.30 | 17.10 | 0.00 | - | - | 1 | 50.00% |
| WHR241025C00090000 | 2024-09-11 2:13PM EDT | 90.00 | 7.00 | 13.40 | 16.80 | 0.00 | - | 6 | 7 | 56.01% |
| WHR241025C00092000 | 2024-09-17 2:22PM EDT | 92.00 | 11.12 | 11.50 | 14.80 | 0.00 | - | - | 2 | 50.93% |
| WHR241025C00093000 | 2024-09-11 1:13PM EDT | 93.00 | 5.50 | 10.80 | 14.20 | 0.00 | - | - | 1 | 53.61% |
| WHR241025C00095000 | 2024-10-01 9:39AM EDT | 95.00 | 12.45 | 9.00 | 12.70 | 0.00 | - | 1 | 6 | 52.10% |
| WHR241025C00097000 | 2024-10-03 1:13PM EDT | 97.00 | 9.49 | 7.50 | 11.10 | 0.00 | - | 1 | 2 | 50.81% |
| WHR241025C00098000 | 2024-09-16 9:52AM EDT | 98.00 | 6.40 | 7.90 | 9.10 | 0.00 | - | 1 | 9 | 56.45% |
| WHR241025C00100000 | 2024-10-04 9:53AM EDT | 100.00 | 8.39 | 6.60 | 7.70 | -0.06 | -0.71% | 1 | 18 | 54.76% |
| WHR241025C00101000 | 2024-09-26 3:31PM EDT | 101.00 | 8.62 | 5.80 | 8.30 | 0.00 | - | - | 8 | 54.05% |
| WHR241025C00102000 | 2024-09-26 12:10PM EDT | 102.00 | 8.00 | 5.20 | 6.40 | 0.00 | - | 1 | 13 | 53.08% |
| WHR241025C00103000 | 2024-10-04 11:20AM EDT | 103.00 | 6.00 | 4.60 | 5.80 | -0.25 | -4.00% | 2 | 11 | 52.32% |
| WHR241025C00104000 | 2024-09-26 9:30AM EDT | 104.00 | 6.50 | 4.10 | 4.90 | +2.00 | +44.44% | 1 | 16 | 48.25% |
| WHR241025C00105000 | 2024-10-02 3:49PM EDT | 105.00 | 4.83 | 3.40 | 4.70 | 0.00 | - | 5 | 52 | 50.93% |
| WHR241025C00106000 | 2024-10-04 12:11PM EDT | 106.00 | 4.20 | 3.10 | 3.90 | +0.32 | +8.25% | 1 | 8 | 47.27% |
| WHR241025C00107000 | 2024-10-04 12:39PM EDT | 107.00 | 4.10 | 2.25 | 3.70 | +0.60 | +17.14% | 3 | 11 | 49.32% |
| WHR241025C00108000 | 2024-10-03 3:59PM EDT | 108.00 | 3.20 | 2.15 | 3.10 | 0.00 | - | 3 | 33 | 46.95% |
| WHR241025C00110000 | 2024-10-04 12:37PM EDT | 110.00 | 2.75 | 1.50 | 2.70 | -0.90 | -24.66% | 10 | 83 | 49.66% |
| WHR241025C00111000 | 2024-10-01 11:39AM EDT | 111.00 | 3.15 | 0.95 | 2.00 | 0.00 | - | 1 | 6 | 45.00% |
| WHR241025C00112000 | 2024-10-04 2:14PM EDT | 112.00 | 1.70 | 1.00 | 2.15 | -1.00 | -37.04% | 5 | 19 | 49.73% |
| WHR241025C00113000 | 2024-09-27 2:57PM EDT | 113.00 | 2.35 | 1.15 | 2.15 | 0.00 | - | 3 | 60 | 52.61% |
| WHR241025C00114000 | 2024-09-24 12:01PM EDT | 114.00 | 1.19 | 0.45 | 1.65 | 0.00 | - | - | 3 | 49.22% |
| WHR241025C00115000 | 2024-10-02 11:11AM EDT | 115.00 | 1.20 | 0.75 | 1.25 | 0.00 | - | 1 | 23 | 46.36% |
| WHR241025C00120000 | 2024-09-27 11:17AM EDT | 120.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 12 | 13 | 45.26% |
| WHR241025C00125000 | 2024-09-27 11:17AM EDT | 125.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 53.13% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR241025P00080000 | 2024-10-02 10:04AM EDT | 80.00 | 0.10 | 0.05 | 1.45 | 0.00 | - | 1 | 9 | 82.23% |
| WHR241025P00085000 | 2024-09-11 3:03PM EDT | 85.00 | 2.00 | 0.00 | 0.95 | 0.00 | - | - | 2 | 59.86% |
| WHR241025P00087000 | 2024-09-11 3:03PM EDT | 87.00 | 2.55 | 0.00 | 2.10 | 0.00 | - | - | 4 | 67.97% |
| WHR241025P00088000 | 2024-09-13 11:30AM EDT | 88.00 | 1.50 | 0.00 | 2.55 | 0.00 | - | - | 13 | 69.14% |
| WHR241025P00090000 | 2024-09-23 1:08PM EDT | 90.00 | 0.65 | 0.25 | 1.65 | 0.00 | - | 1 | 7 | 56.79% |
| WHR241025P00091000 | 2024-09-11 2:30PM EDT | 91.00 | 3.80 | 0.00 | 2.75 | 0.00 | - | - | 2 | 61.18% |
| WHR241025P00092000 | 2024-09-11 2:30PM EDT | 92.00 | 4.20 | 0.70 | 2.80 | 0.00 | - | - | 2 | 63.70% |
| WHR241025P00093000 | 2024-09-11 2:24PM EDT | 93.00 | 4.70 | 0.10 | 2.40 | 0.00 | - | - | 4 | 52.69% |
| WHR241025P00094000 | 2024-09-11 2:09PM EDT | 94.00 | 5.30 | 0.70 | 2.10 | 0.00 | - | - | 1 | 51.73% |
| WHR241025P00095000 | 2024-09-27 2:07PM EDT | 95.00 | 0.95 | 1.10 | 2.00 | 0.00 | - | 2 | 56 | 50.56% |
| WHR241025P00096000 | 2024-10-04 1:16PM EDT | 96.00 | 1.40 | 1.00 | 3.40 | 0.00 | - | 1 | 17 | 55.64% |
| WHR241025P00098000 | 2024-10-02 3:07PM EDT | 98.00 | 1.65 | 0.50 | 3.80 | 0.00 | - | 2 | 6 | 66.53% |
| WHR241025P00099000 | 2024-10-01 1:52PM EDT | 99.00 | 1.65 | 1.45 | 4.20 | 0.00 | - | 1 | 7 | 51.44% |
| WHR241025P00100000 | 2024-10-03 12:33PM EDT | 100.00 | 2.65 | 2.25 | 4.10 | 0.00 | - | 4 | 15 | 51.15% |
| WHR241025P00102000 | 2024-09-25 1:13PM EDT | 102.00 | 4.08 | 2.95 | 4.00 | 0.00 | - | - | 1 | 50.90% |
| WHR241025P00103000 | 2024-10-02 1:46PM EDT | 103.00 | 2.15 | 2.80 | 4.80 | 0.00 | - | 1 | 14 | 54.25% |
| WHR241025P00104000 | 2024-10-04 3:53PM EDT | 104.00 | 3.40 | 3.80 | 4.60 | +0.09 | +2.72% | 1 | 0 | 47.16% |
| WHR241025P00105000 | 2024-10-04 10:22AM EDT | 105.00 | 3.48 | 4.30 | 5.10 | +0.25 | +7.74% | 1 | 1 | 46.83% |
| WHR241025P00106000 | 2024-10-04 2:08PM EDT | 106.00 | 4.80 | 4.40 | 6.00 | -1.30 | -21.31% | 4 | 2 | 50.18% |
| WHR241025P00107000 | 2024-09-27 11:56AM EDT | 107.00 | 2.55 | 5.40 | 6.50 | 0.00 | - | 2 | 5 | 49.22% |
| WHR241025P00108000 | 2024-09-19 3:58PM EDT | 108.00 | 7.40 | 5.60 | 7.70 | 0.00 | - | - | 4 | 55.10% |
| WHR241025P00109000 | 2024-10-04 12:14PM EDT | 109.00 | 5.80 | 5.00 | 7.80 | +1.13 | +24.20% | 4 | 5 | 49.39% |
| WHR241025P00110000 | 2024-09-16 12:34PM EDT | 110.00 | 11.50 | 7.30 | 8.70 | 0.00 | - | - | 2 | 51.73% |
© 2024 Yahoo. All rights reserved.