Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR241018C00100000 | 2024-10-15 1:51PM EDT | 2024-10-18 | 4.63 | 3.20 | 3.90 | +1.65 | +55.37% | 2 | 139 | 54.00% |
| WHR241025C00100000 | 2024-10-15 1:10PM EDT | 2024-10-25 | 6.30 | 5.30 | 6.40 | +0.50 | +8.62% | 3 | 21 | 61.50% |
| WHR241101C00100000 | 2024-10-15 1:54PM EDT | 2024-11-01 | 6.50 | 5.80 | 6.60 | -0.95 | -12.75% | 2 | 5 | 51.34% |
| WHR241115C00100000 | 2024-10-15 1:51PM EDT | 2024-11-15 | 7.03 | 6.80 | 7.60 | -0.47 | -6.27% | 3 | 366 | 50.24% |
| WHR241122C00100000 | 2024-10-07 11:56AM EDT | 2024-11-22 | 7.20 | 6.40 | 8.10 | 0.00 | - | - | 3 | 49.29% |
| WHR241220C00100000 | 2024-10-11 1:10PM EDT | 2024-12-20 | 7.93 | 7.70 | 8.30 | -1.67 | -17.40% | 1 | 482 | 38.59% |
| WHR250117C00100000 | 2024-10-11 9:57AM EDT | 2025-01-17 | 9.71 | 8.50 | 9.50 | 0.00 | - | 10 | 395 | 38.28% |
| WHR250221C00100000 | 2024-09-16 10:50AM EDT | 2025-02-21 | 9.50 | 9.50 | 10.90 | 0.00 | - | 4 | 19 | 38.59% |
| WHR250321C00100000 | 2024-09-27 10:26AM EDT | 2025-03-21 | 14.00 | 10.20 | 11.60 | 0.00 | - | 351 | 148 | 37.65% |
| WHR250516C00100000 | 2024-08-21 3:10PM EDT | 2025-05-16 | 10.10 | 11.30 | 14.60 | 0.00 | - | 1 | 3 | 42.18% |
| WHR250620C00100000 | 2024-10-07 10:40AM EDT | 2025-06-20 | 13.65 | 11.60 | 14.00 | 0.00 | - | 1 | 27 | 37.26% |
| WHR260116C00100000 | 2024-10-15 12:17PM EDT | 2026-01-16 | 17.30 | 16.00 | 16.80 | +0.40 | +2.37% | 11 | 741 | 33.70% |
| WHR270115C00100000 | 2024-09-26 2:49PM EDT | 2027-01-15 | 22.55 | 18.00 | 22.00 | 0.00 | - | - | 3 | 33.94% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR241018P00100000 | 2024-10-15 3:49PM EDT | 2024-10-18 | 0.20 | 0.10 | 0.35 | +0.05 | +33.33% | 23 | 150 | 37.50% |
| WHR241025P00100000 | 2024-10-15 11:41AM EDT | 2024-10-25 | 1.71 | 2.30 | 2.50 | -0.34 | -16.59% | 13 | 68 | 55.86% |
| WHR241101P00100000 | 2024-10-15 11:44AM EDT | 2024-11-01 | 2.25 | 2.35 | 3.30 | -0.20 | -8.16% | 1 | 205 | 53.61% |
| WHR241108P00100000 | 2024-10-15 2:23PM EDT | 2024-11-08 | 2.95 | 2.75 | 4.00 | +0.45 | +18.00% | 2 | 1 | 52.08% |
| WHR241115P00100000 | 2024-10-15 2:16PM EDT | 2024-11-15 | 4.20 | 4.30 | 4.50 | +0.12 | +2.94% | 95 | 798 | 50.17% |
| WHR241122P00100000 | 2024-10-10 11:03AM EDT | 2024-11-22 | 4.70 | 3.50 | 5.90 | 0.00 | - | - | 4 | 56.25% |
| WHR241220P00100000 | 2024-10-15 3:50PM EDT | 2024-12-20 | 5.60 | 5.20 | 5.80 | +0.40 | +7.69% | 14 | 193 | 42.09% |
| WHR250117P00100000 | 2024-10-14 3:10PM EDT | 2025-01-17 | 5.50 | 5.80 | 6.40 | -0.30 | -5.17% | 1 | 2,251 | 38.25% |
| WHR250221P00100000 | 2024-10-01 3:51PM EDT | 2025-02-21 | 6.00 | 6.40 | 8.00 | 0.00 | - | 3 | 51 | 39.40% |
| WHR250321P00100000 | 2024-10-15 2:14PM EDT | 2025-03-21 | 8.10 | 7.40 | 9.00 | -0.60 | -6.90% | 2 | 49 | 39.54% |
| WHR250516P00100000 | 2024-10-10 3:55PM EDT | 2025-05-16 | 9.50 | 8.50 | 12.30 | 0.00 | - | 1 | 323 | 44.79% |
| WHR250620P00100000 | 2024-09-26 10:00AM EDT | 2025-06-20 | 10.10 | 9.30 | 12.70 | 0.00 | - | 1 | 116 | 42.73% |
| WHR260116P00100000 | 2024-10-04 12:34PM EDT | 2026-01-16 | 11.40 | 12.50 | 16.50 | 0.00 | - | 4 | 457 | 40.02% |
| WHR270115P00100000 | 2024-09-16 1:57PM EDT | 2027-01-15 | 20.00 | 16.00 | 21.00 | 0.00 | - | - | 1 | 37.54% |
© 2024 Yahoo. All rights reserved.