Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR260116C00045000 | 2024-07-29 9:51AM EDT | 45.00 | 54.90 | 55.50 | 60.00 | 0.00 | - | 1 | 2 | 67.82% |
| WHR260116C00050000 | 2024-08-29 3:21PM EDT | 50.00 | 54.10 | 47.00 | 52.00 | 0.00 | - | 25 | 1 | 56.33% |
| WHR260116C00055000 | 2024-08-29 3:21PM EDT | 55.00 | 47.70 | 42.50 | 47.00 | 0.00 | - | 50 | 35 | 50.01% |
| WHR260116C00060000 | 2024-08-29 3:21PM EDT | 60.00 | 42.70 | 38.00 | 42.00 | 0.00 | - | 50 | 21 | 44.24% |
| WHR260116C00065000 | 2024-08-20 9:52AM EDT | 65.00 | 33.50 | 34.00 | 38.00 | 0.00 | - | 1 | 15 | 43.01% |
| WHR260116C00070000 | 2024-09-12 9:49AM EDT | 70.00 | 27.50 | 30.00 | 35.00 | 0.00 | - | 1 | 46 | 44.62% |
| WHR260116C00075000 | 2024-09-12 10:31AM EDT | 75.00 | 25.00 | 26.50 | 31.00 | 0.00 | - | 1 | 144 | 42.09% |
| WHR260116C00080000 | 2024-08-23 3:30PM EDT | 80.00 | 27.80 | 23.00 | 26.50 | 0.00 | - | 23 | 157 | 37.92% |
| WHR260116C00085000 | 2024-08-22 10:18AM EDT | 85.00 | 21.40 | 20.00 | 23.30 | 0.00 | - | 6 | 399 | 37.07% |
| WHR260116C00090000 | 2024-09-03 10:42AM EDT | 90.00 | 19.40 | 17.70 | 19.60 | 0.00 | - | 1 | 485 | 34.49% |
| WHR260116C00095000 | 2024-09-10 12:41PM EDT | 95.00 | 14.90 | 14.00 | 19.00 | 0.00 | - | 2 | 552 | 38.67% |
| WHR260116C00100000 | 2024-09-09 9:55AM EDT | 100.00 | 13.00 | 12.00 | 17.00 | -0.30 | -2.26% | 1 | 748 | 38.91% |
| WHR260116C00105000 | 2024-09-13 12:54PM EDT | 105.00 | 11.23 | 9.50 | 13.50 | -1.03 | -8.40% | 30 | 166 | 35.36% |
| WHR260116C00110000 | 2024-09-06 3:59PM EDT | 110.00 | 9.50 | 7.50 | 12.00 | 0.00 | - | 17 | 405 | 35.79% |
| WHR260116C00115000 | 2024-09-13 2:37PM EDT | 115.00 | 8.00 | 6.00 | 10.50 | +0.05 | +0.63% | 1 | 540 | 35.79% |
| WHR260116C00120000 | 2024-09-13 2:28PM EDT | 120.00 | 5.10 | 4.50 | 7.00 | -0.40 | -7.27% | 45 | 325 | 30.76% |
| WHR260116C00125000 | 2024-09-11 2:12PM EDT | 125.00 | 3.20 | 3.80 | 7.50 | 0.00 | - | 1 | 140 | 34.57% |
| WHR260116C00130000 | 2024-09-11 2:10PM EDT | 130.00 | 3.30 | 2.00 | 6.50 | 0.00 | - | 1 | 577 | 34.57% |
| WHR260116C00135000 | 2024-07-22 9:30AM EDT | 135.00 | 10.90 | 0.50 | 9.60 | 0.00 | - | 1 | 148 | 44.30% |
| WHR260116C00140000 | 2024-06-24 2:58PM EDT | 140.00 | 3.70 | 2.05 | 7.00 | 0.00 | - | 4 | 66 | 40.16% |
| WHR260116C00145000 | 2024-09-12 2:09PM EDT | 145.00 | 0.20 | 0.20 | 5.00 | 0.00 | - | 2 | 129 | 36.82% |
| WHR260116C00150000 | 2024-07-09 12:04PM EDT | 150.00 | 1.40 | 0.40 | 5.00 | 0.00 | - | 3 | 297 | 38.61% |
| WHR260116C00155000 | 2024-06-12 3:49PM EDT | 155.00 | 3.25 | 1.00 | 6.00 | 0.00 | - | 3 | 4 | 43.10% |
| WHR260116C00160000 | 2024-08-22 9:56AM EDT | 160.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 2 | 175 | 41.90% |
| WHR260116C00165000 | 2024-06-03 10:54AM EDT | 165.00 | 2.30 | 0.00 | 2.50 | 0.00 | - | 2 | 0 | 35.13% |
| WHR260116C00170000 | 2024-06-03 10:53AM EDT | 170.00 | 2.00 | 0.00 | 3.80 | 0.00 | - | 2 | 0 | 41.13% |
| WHR260116C00175000 | 2024-06-10 3:18PM EDT | 175.00 | 1.29 | 0.00 | 3.50 | 0.00 | - | 1 | 28 | 41.46% |
| WHR260116C00180000 | 2024-06-03 10:53AM EDT | 180.00 | 1.60 | 0.00 | 3.20 | 0.00 | - | 2 | 0 | 41.67% |
| WHR260116C00185000 | 2024-06-26 9:43AM EDT | 185.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 5 | 7 | 48.93% |
| WHR260116C00190000 | 2024-06-12 12:25PM EDT | 190.00 | 1.40 | 0.00 | 4.00 | 0.00 | - | 2 | 5 | 46.91% |
| WHR260116C00195000 | 2024-04-26 2:04PM EDT | 195.00 | 0.95 | 0.50 | 0.80 | 0.00 | - | 1 | 5 | 33.20% |
| WHR260116C00200000 | 2024-08-21 3:21PM EDT | 200.00 | 0.40 | 0.25 | 1.70 | 0.00 | - | 5 | 316 | 39.72% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR260116P00045000 | 2024-09-11 11:04AM EDT | 45.00 | 1.65 | 0.70 | 1.90 | 0.00 | - | 1 | 84 | 53.13% |
| WHR260116P00050000 | 2024-08-09 10:40AM EDT | 50.00 | 2.75 | 1.00 | 2.40 | 0.00 | - | 3 | 377 | 50.38% |
| WHR260116P00055000 | 2024-07-29 2:46PM EDT | 55.00 | 2.50 | 0.50 | 2.65 | 0.00 | - | 10 | 416 | 46.01% |
| WHR260116P00060000 | 2024-09-11 12:01PM EDT | 60.00 | 3.64 | 1.50 | 5.90 | 0.00 | - | 2 | 89 | 54.94% |
| WHR260116P00065000 | 2024-08-23 1:45PM EDT | 65.00 | 3.60 | 2.00 | 7.00 | 0.00 | - | 4 | 178 | 52.72% |
| WHR260116P00070000 | 2024-09-11 10:07AM EDT | 70.00 | 5.50 | 3.00 | 7.00 | 0.00 | - | 1 | 691 | 46.62% |
| WHR260116P00075000 | 2024-07-18 1:54PM EDT | 75.00 | 6.20 | 4.50 | 9.50 | 0.00 | - | 10 | 211 | 48.37% |
| WHR260116P00080000 | 2024-09-13 11:10AM EDT | 80.00 | 8.06 | 6.00 | 10.50 | -0.44 | -5.18% | 3 | 641 | 45.09% |
| WHR260116P00085000 | 2024-09-06 9:30AM EDT | 85.00 | 9.50 | 7.50 | 12.50 | 0.00 | - | 1 | 181 | 44.23% |
| WHR260116P00090000 | 2024-09-06 10:37AM EDT | 90.00 | 11.97 | 9.50 | 14.50 | 0.00 | - | 1 | 412 | 42.92% |
| WHR260116P00095000 | 2024-09-13 2:49PM EDT | 95.00 | 14.06 | 11.50 | 16.50 | +0.58 | +4.30% | 3 | 559 | 41.21% |
| WHR260116P00100000 | 2024-09-13 12:10PM EDT | 100.00 | 17.11 | 14.10 | 18.60 | -1.64 | -8.75% | 1 | 460 | 39.37% |
| WHR260116P00105000 | 2024-08-23 3:40PM EDT | 105.00 | 15.80 | 16.50 | 21.50 | 0.00 | - | 1 | 129 | 38.90% |
| WHR260116P00110000 | 2024-08-08 1:10PM EDT | 110.00 | 27.40 | 19.00 | 24.00 | 0.00 | - | 3 | 170 | 37.12% |
| WHR260116P00115000 | 2024-09-03 3:06PM EDT | 115.00 | 24.00 | 22.50 | 27.50 | 0.00 | - | 8 | 15 | 37.13% |
| WHR260116P00120000 | 2024-08-30 9:50AM EDT | 120.00 | 24.90 | 26.00 | 31.00 | 0.00 | - | 1 | 69 | 36.76% |
| WHR260116P00125000 | 2024-09-03 10:57AM EDT | 125.00 | 31.20 | 29.50 | 34.50 | 0.00 | - | 3 | 141 | 36.01% |
| WHR260116P00130000 | 2024-05-23 12:23PM EDT | 130.00 | 45.70 | 42.20 | 46.50 | 0.00 | - | 10 | 17 | 54.38% |
| WHR260116P00135000 | 2024-08-20 1:10PM EDT | 135.00 | 41.27 | 37.50 | 42.00 | 0.00 | - | 9 | 28 | 34.52% |
| WHR260116P00140000 | 2024-06-28 10:04AM EDT | 140.00 | 43.50 | 42.00 | 47.00 | 0.00 | - | 5 | 41 | 36.56% |
| WHR260116P00145000 | 2024-06-28 10:04AM EDT | 145.00 | 48.00 | 46.50 | 51.00 | 0.00 | - | 5 | 54 | 35.71% |
| WHR260116P00150000 | 2024-07-26 12:48PM EDT | 150.00 | 52.45 | 47.00 | 52.00 | 0.00 | - | 1 | 8 | 21.80% |
| WHR260116P00155000 | 2023-10-11 3:04PM EDT | 155.00 | 37.50 | 48.20 | 51.90 | 0.00 | - | 1 | 3 | 0.00% |
| WHR260116P00160000 | 2024-08-26 11:18AM EDT | 160.00 | 59.50 | 59.00 | 64.00 | 0.00 | - | 1 | 3 | 34.14% |
| WHR260116P00165000 | 2023-11-20 1:08PM EDT | 165.00 | 54.55 | 50.60 | 55.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.