Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR250117C00055000 | 2024-08-29 3:41PM EDT | 55.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WHR250117C00060000 | 2024-05-02 10:08AM EDT | 60.00 | 34.33 | 32.30 | 36.20 | 0.00 | - | 1 | 0 | 54.47% |
| WHR250117C00065000 | 2024-01-02 2:57PM EDT | 65.00 | 59.55 | 44.10 | 49.00 | 0.00 | - | 1 | 3 | 170.87% |
| WHR250117C00070000 | 2024-09-10 1:32PM EDT | 70.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WHR250117C00075000 | 2024-09-04 12:37PM EDT | 75.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117C00080000 | 2024-09-10 9:30AM EDT | 80.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WHR250117C00085000 | 2024-09-11 2:02PM EDT | 85.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117C00087500 | 2024-08-20 3:13PM EDT | 87.50 | 12.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR250117C00090000 | 2024-09-11 3:26PM EDT | 90.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WHR250117C00095000 | 2024-09-11 2:41PM EDT | 95.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| WHR250117C00097500 | 2024-09-11 12:33PM EDT | 97.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| WHR250117C00100000 | 2024-09-11 12:40PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WHR250117C00105000 | 2024-09-11 2:40PM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| WHR250117C00110000 | 2024-09-10 2:47PM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WHR250117C00115000 | 2024-09-06 11:36AM EDT | 115.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| WHR250117C00120000 | 2024-09-09 1:47PM EDT | 120.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WHR250117C00125000 | 2024-08-29 2:37PM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WHR250117C00130000 | 2024-09-10 3:03PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WHR250117C00135000 | 2024-09-03 11:05AM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WHR250117C00140000 | 2024-09-09 10:31AM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WHR250117C00145000 | 2024-08-19 1:34PM EDT | 145.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WHR250117C00150000 | 2024-08-30 2:21PM EDT | 150.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WHR250117C00155000 | 2024-08-09 12:31PM EDT | 155.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 2 | 458 | 55.05% |
| WHR250117C00160000 | 2024-06-03 10:20AM EDT | 160.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 2 | 172 | 59.06% |
| WHR250117C00165000 | 2024-04-15 2:48PM EDT | 165.00 | 1.13 | 0.45 | 0.90 | 0.00 | - | 25 | 195 | 55.44% |
| WHR250117C00170000 | 2024-04-24 11:23AM EDT | 170.00 | 0.70 | 0.10 | 1.55 | 0.00 | - | 3 | 61 | 59.89% |
| WHR250117C00175000 | 2024-07-03 9:40AM EDT | 175.00 | 0.24 | 0.00 | 1.60 | 0.00 | - | 3 | 45 | 61.69% |
| WHR250117C00180000 | 2024-04-12 9:37AM EDT | 180.00 | 0.80 | 0.15 | 1.65 | 0.00 | - | 5 | 67 | 65.21% |
| WHR250117C00185000 | 2024-05-03 9:33AM EDT | 185.00 | 0.43 | 0.15 | 1.65 | 0.00 | - | 2 | 87 | 67.24% |
| WHR250117C00190000 | 2024-03-07 11:23AM EDT | 190.00 | 0.47 | 0.85 | 1.05 | 0.00 | - | 1 | 38 | 69.90% |
| WHR250117C00195000 | 2024-03-08 2:14PM EDT | 195.00 | 0.55 | 0.75 | 0.90 | 0.00 | - | 1 | 30 | 69.92% |
| WHR250117C00200000 | 2024-06-06 2:33PM EDT | 200.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 70.51% |
| WHR250117C00210000 | 2024-03-28 1:05PM EDT | 210.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 33 | 67.33% |
| WHR250117C00220000 | 2023-09-15 9:36AM EDT | 220.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 2 | 48 | 79.22% |
| WHR250117C00230000 | 2024-05-23 10:33AM EDT | 230.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 4 | 13 | 87.18% |
| WHR250117C00240000 | 2024-02-06 10:30AM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR250117P00045000 | 2024-08-26 12:26PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WHR250117P00050000 | 2024-06-25 12:10PM EDT | 50.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 4 | 101 | 77.37% |
| WHR250117P00055000 | 2024-08-27 2:35PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WHR250117P00060000 | 2024-08-27 11:44AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WHR250117P00065000 | 2024-08-26 2:07PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| WHR250117P00070000 | 2024-09-10 12:04PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WHR250117P00075000 | 2024-08-27 11:43AM EDT | 75.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| WHR250117P00080000 | 2024-09-11 3:24PM EDT | 80.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| WHR250117P00085000 | 2024-09-11 2:12PM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WHR250117P00087500 | 2024-09-11 3:51PM EDT | 87.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| WHR250117P00090000 | 2024-09-11 12:16PM EDT | 90.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| WHR250117P00092500 | 2024-09-11 12:45PM EDT | 92.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| WHR250117P00095000 | 2024-09-11 12:16PM EDT | 95.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WHR250117P00097500 | 2024-09-06 3:17PM EDT | 97.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WHR250117P00100000 | 2024-09-11 10:28AM EDT | 100.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WHR250117P00105000 | 2024-09-11 12:05PM EDT | 105.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117P00110000 | 2024-09-11 12:05PM EDT | 110.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117P00115000 | 2024-08-19 10:31AM EDT | 115.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117P00120000 | 2024-08-26 1:20PM EDT | 120.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WHR250117P00125000 | 2024-09-06 3:46PM EDT | 125.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117P00130000 | 2024-08-16 2:02PM EDT | 130.00 | 34.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WHR250117P00135000 | 2024-08-30 10:35AM EDT | 135.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117P00140000 | 2024-09-10 3:41PM EDT | 140.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117P00145000 | 2024-07-26 12:48PM EDT | 145.00 | 46.20 | 42.10 | 46.00 | 0.00 | - | 1 | 61 | 0.00% |
| WHR250117P00150000 | 2024-05-23 3:11PM EDT | 150.00 | 61.60 | 57.70 | 61.90 | 0.00 | - | 59 | 24 | 70.58% |
| WHR250117P00155000 | 2024-05-15 3:32PM EDT | 155.00 | 61.31 | 62.40 | 66.40 | 0.00 | - | 4 | 2 | 70.70% |
| WHR250117P00160000 | 2024-01-11 10:39AM EDT | 160.00 | 43.40 | 50.80 | 54.70 | 0.00 | - | 1 | 46 | 0.00% |
| WHR250117P00165000 | 2023-10-02 3:22PM EDT | 165.00 | 38.30 | 60.70 | 63.80 | 0.00 | - | 1 | 83 | 0.00% |
| WHR250117P00170000 | 2024-01-30 12:23PM EDT | 170.00 | 61.00 | 62.20 | 65.50 | 0.00 | - | 2 | 2 | 0.00% |
| WHR250117P00175000 | 2022-09-23 9:34AM EDT | 175.00 | 53.40 | 54.00 | 59.00 | 0.00 | - | 1 | 2 | 0.00% |
| WHR250117P00180000 | 2024-01-02 2:58PM EDT | 180.00 | 57.50 | 67.50 | 72.50 | 0.00 | - | 4 | 4 | 0.00% |
| WHR250117P00190000 | 2024-01-02 2:29PM EDT | 190.00 | 66.99 | 77.50 | 82.00 | 0.00 | - | - | 2 | 0.00% |
| WHR250117P00195000 | 2024-07-26 2:31PM EDT | 195.00 | 96.00 | 92.00 | 95.90 | 0.00 | - | 1 | 0 | 0.00% |
| WHR250117P00200000 | 2024-07-23 9:44AM EDT | 200.00 | 97.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WHR250117P00220000 | 2022-12-22 1:59PM EDT | 220.00 | 86.47 | 72.00 | 77.00 | 0.00 | - | - | 1 | 0.00% |
| WHR250117P00230000 | 2022-11-14 1:15PM EDT | 230.00 | 83.50 | 85.30 | 89.40 | 0.00 | - | 12 | 0 | 0.00% |
| WHR250117P00240000 | 2023-11-09 4:15PM EDT | 240.00 | 132.55 | 126.00 | 131.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.