Whirlpool Corporation (WHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR230120C00090000 | 2021-10-25 3:14PM EDT | 90.00 | 118.27 | 135.90 | 139.00 | 0.00 | - | 1 | 1 | 307.31% |
| WHR230120C00095000 | 2021-11-17 4:59PM EDT | 95.00 | 138.00 | 133.80 | 138.00 | 0.00 | - | 13 | 0 | 305.61% |
| WHR230120C00100000 | 2022-02-23 11:07AM EDT | 100.00 | 100.66 | 81.60 | 86.10 | 0.00 | - | 8 | 0 | 96.00% |
| WHR230120C00105000 | 2022-02-02 11:08AM EDT | 105.00 | 101.40 | 96.10 | 100.50 | 0.00 | - | 1 | 0 | 163.20% |
| WHR230120C00110000 | 2022-08-15 1:39PM EDT | 110.00 | 59.40 | 64.70 | 67.80 | 0.00 | - | 3 | 4 | 54.57% |
| WHR230120C00115000 | 2022-02-23 12:51PM EDT | 115.00 | 84.80 | 66.70 | 70.40 | 0.00 | - | 2 | 2 | 77.04% |
| WHR230120C00120000 | 2022-06-17 2:57PM EDT | 120.00 | 37.42 | 43.80 | 46.40 | 0.00 | - | 4 | 5 | 0.00% |
| WHR230120C00125000 | 2022-06-13 1:45PM EDT | 125.00 | 40.60 | 43.40 | 44.70 | 0.00 | - | 1 | 3 | 0.00% |
| WHR230120C00130000 | 2022-04-26 9:31AM EDT | 130.00 | 60.13 | 52.30 | 56.40 | 0.00 | - | 1 | 15 | 64.05% |
| WHR230120C00135000 | 2022-08-12 10:31AM EDT | 135.00 | 36.10 | 43.10 | 44.90 | 0.00 | - | 3 | 8 | 43.81% |
| WHR230120C00140000 | 2022-07-20 2:44PM EDT | 140.00 | 34.10 | 38.70 | 40.90 | 0.00 | - | 1 | 99 | 43.12% |
| WHR230120C00145000 | 2022-08-09 2:57PM EDT | 145.00 | 23.00 | 34.60 | 36.20 | 0.00 | - | 3 | 5 | 39.78% |
| WHR230120C00150000 | 2022-08-15 9:43AM EDT | 150.00 | 24.70 | 31.50 | 32.10 | 0.00 | - | 1 | 32 | 38.12% |
| WHR230120C00155000 | 2022-08-11 2:40PM EDT | 155.00 | 22.05 | 27.40 | 29.00 | 0.00 | - | 1 | 7 | 38.76% |
| WHR230120C00160000 | 2022-08-11 1:11PM EDT | 160.00 | 19.00 | 24.70 | 25.50 | 0.00 | - | 16 | 43 | 37.74% |
| WHR230120C00165000 | 2022-08-12 2:41PM EDT | 165.00 | 15.65 | 21.50 | 23.20 | 0.00 | - | 1 | 31 | 39.07% |
| WHR230120C00170000 | 2022-08-16 11:34AM EDT | 170.00 | 16.50 | 18.70 | 19.80 | +2.70 | +19.57% | 4 | 177 | 37.30% |
| WHR230120C00175000 | 2022-08-16 11:22AM EDT | 175.00 | 13.20 | 16.00 | 16.50 | +0.33 | +2.56% | 1 | 102 | 35.32% |
| WHR230120C00180000 | 2022-08-16 1:11PM EDT | 180.00 | 14.08 | 13.70 | 14.90 | +4.54 | +47.59% | 11 | 66 | 36.57% |
| WHR230120C00185000 | 2022-08-10 11:50AM EDT | 185.00 | 8.10 | 11.10 | 14.50 | 0.00 | - | 50 | 35 | 39.94% |
| WHR230120C00190000 | 2022-08-12 10:01AM EDT | 190.00 | 6.70 | 9.80 | 10.40 | 0.00 | - | 2 | 318 | 34.75% |
| WHR230120C00195000 | 2022-08-11 9:30AM EDT | 195.00 | 5.55 | 8.20 | 9.20 | 0.00 | - | 2 | 36 | 35.47% |
| WHR230120C00200000 | 2022-08-16 11:48AM EDT | 200.00 | 5.70 | 5.70 | 8.00 | +0.95 | +20.00% | 25 | 730 | 35.80% |
| WHR230120C00210000 | 2022-08-10 11:07AM EDT | 210.00 | 3.05 | 3.70 | 5.70 | 0.00 | - | 1 | 260 | 35.52% |
| WHR230120C00220000 | 2022-08-11 10:30AM EDT | 220.00 | 2.40 | 1.70 | 4.40 | 0.00 | - | 2 | 140 | 36.54% |
| WHR230120C00230000 | 2022-08-05 10:44AM EDT | 230.00 | 1.32 | 1.50 | 3.50 | 0.00 | - | 21 | 231 | 37.77% |
| WHR230120C00240000 | 2022-08-03 10:50AM EDT | 240.00 | 0.93 | 0.70 | 2.35 | 0.00 | - | 2 | 201 | 37.04% |
| WHR230120C00250000 | 2022-08-16 2:15PM EDT | 250.00 | 1.35 | 0.85 | 1.60 | +0.50 | +58.82% | 2 | 54 | 36.69% |
| WHR230120C00260000 | 2022-07-29 10:18AM EDT | 260.00 | 0.82 | 0.60 | 1.35 | 0.00 | - | 1 | 58 | 38.17% |
| WHR230120C00270000 | 2022-08-08 3:01PM EDT | 270.00 | 0.70 | 0.35 | 1.10 | 0.00 | - | 1 | 45 | 39.20% |
| WHR230120C00280000 | 2022-06-16 9:31AM EDT | 280.00 | 0.60 | 0.35 | 1.10 | 0.00 | - | 4 | 195 | 41.69% |
| WHR230120C00290000 | 2022-06-16 9:31AM EDT | 290.00 | 0.60 | 0.35 | 0.90 | 0.00 | - | 2 | 114 | 42.46% |
| WHR230120C00300000 | 2022-08-08 2:25PM EDT | 300.00 | 0.35 | 0.35 | 0.85 | 0.00 | - | 1 | 48 | 44.21% |
| WHR230120C00310000 | 2022-06-03 9:31AM EDT | 310.00 | 0.60 | 0.35 | 1.05 | 0.00 | - | 2 | 21 | 48.07% |
| WHR230120C00320000 | 2022-08-01 2:06PM EDT | 320.00 | 0.50 | 0.35 | 1.10 | 0.00 | - | 2 | 27 | 50.55% |
| WHR230120C00330000 | 2022-08-09 12:34PM EDT | 330.00 | 0.40 | 0.20 | 1.35 | 0.00 | - | 1 | 208 | 54.54% |
| WHR230120C00340000 | 2022-08-09 11:00AM EDT | 340.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 28 | 48.63% |
| WHR230120C00350000 | 2022-08-16 2:38PM EDT | 350.00 | 0.45 | 0.05 | 0.55 | +0.10 | +28.57% | 1 | 9 | 50.34% |
| WHR230120C00360000 | 2022-08-12 2:46PM EDT | 360.00 | 0.30 | 0.15 | 2.35 | 0.00 | - | 2 | 135 | 59.34% |
| WHR230120C00370000 | 2022-01-24 12:10PM EDT | 370.00 | 1.78 | 0.10 | 2.60 | 0.00 | - | 3 | 13 | 61.90% |
| WHR230120C00380000 | 2022-08-16 1:47PM EDT | 380.00 | 0.35 | 0.10 | 0.90 | 0.00 | - | 32 | 42 | 54.35% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR230120P00075000 | 2022-08-02 3:31PM EDT | 75.00 | 0.50 | 0.15 | 0.70 | 0.00 | - | 4 | 12 | 65.09% |
| WHR230120P00080000 | 2022-08-08 10:46AM EDT | 80.00 | 0.59 | 0.20 | 1.00 | 0.00 | - | 6 | 6 | 64.16% |
| WHR230120P00085000 | 2022-07-29 10:54AM EDT | 85.00 | 0.85 | 0.15 | 2.40 | 0.00 | - | 1 | 9 | 69.04% |
| WHR230120P00090000 | 2022-08-15 11:49AM EDT | 90.00 | 0.90 | 0.50 | 2.50 | 0.00 | - | 5 | 129 | 66.63% |
| WHR230120P00095000 | 2022-08-12 10:59AM EDT | 95.00 | 1.20 | 0.45 | 3.10 | 0.00 | - | 4 | 29 | 64.45% |
| WHR230120P00100000 | 2022-08-09 9:51AM EDT | 100.00 | 1.60 | 0.70 | 2.90 | 0.00 | - | 4 | 41 | 60.11% |
| WHR230120P00105000 | 2022-08-15 3:23PM EDT | 105.00 | 1.50 | 1.00 | 3.50 | 0.00 | - | 1 | 23 | 59.01% |
| WHR230120P00110000 | 2022-06-16 11:42AM EDT | 110.00 | 6.35 | 3.40 | 3.70 | 0.00 | - | 2 | 71 | 62.27% |
| WHR230120P00115000 | 2022-08-11 3:06PM EDT | 115.00 | 2.65 | 1.85 | 2.25 | 0.00 | - | 1 | 31 | 50.49% |
| WHR230120P00120000 | 2022-08-16 3:22PM EDT | 120.00 | 2.60 | 2.30 | 2.75 | -0.35 | -11.86% | 10 | 107 | 49.22% |
| WHR230120P00125000 | 2022-08-10 9:41AM EDT | 125.00 | 4.40 | 2.95 | 3.20 | 0.00 | - | 1 | 227 | 47.34% |
| WHR230120P00130000 | 2022-08-10 1:19PM EDT | 130.00 | 4.64 | 3.50 | 3.80 | 0.00 | - | 2 | 44 | 45.86% |
| WHR230120P00135000 | 2022-08-11 10:41AM EDT | 135.00 | 5.10 | 4.20 | 4.80 | 0.00 | - | 1 | 146 | 45.54% |
| WHR230120P00140000 | 2022-08-15 3:28PM EDT | 140.00 | 5.70 | 5.20 | 5.50 | 0.00 | - | 1 | 41 | 43.68% |
| WHR230120P00145000 | 2022-08-15 3:52PM EDT | 145.00 | 6.70 | 6.20 | 6.50 | 0.00 | - | 4 | 15 | 42.46% |
| WHR230120P00150000 | 2022-08-15 3:52PM EDT | 150.00 | 7.90 | 7.40 | 7.80 | 0.00 | - | 6 | 58 | 41.71% |
| WHR230120P00155000 | 2022-08-16 11:32AM EDT | 155.00 | 8.60 | 8.20 | 9.20 | -2.80 | -24.56% | 7 | 39 | 40.76% |
| WHR230120P00160000 | 2022-08-16 1:39PM EDT | 160.00 | 9.82 | 10.40 | 10.80 | -3.08 | -23.88% | 2 | 116 | 39.86% |
| WHR230120P00165000 | 2022-08-12 11:02AM EDT | 165.00 | 14.90 | 12.30 | 12.70 | 0.00 | - | 1 | 130 | 39.23% |
| WHR230120P00170000 | 2022-08-16 11:30AM EDT | 170.00 | 14.50 | 14.40 | 14.80 | -3.10 | -17.61% | 3 | 254 | 38.57% |
| WHR230120P00175000 | 2022-08-12 11:02AM EDT | 175.00 | 20.20 | 16.80 | 17.20 | 0.00 | - | 1 | 734 | 38.10% |
| WHR230120P00180000 | 2022-08-10 11:02AM EDT | 180.00 | 24.39 | 18.90 | 19.90 | 0.00 | - | 1 | 227 | 37.81% |
| WHR230120P00185000 | 2022-08-15 11:24AM EDT | 185.00 | 27.09 | 22.30 | 23.00 | 0.00 | - | 2 | 24 | 37.92% |
| WHR230120P00190000 | 2022-07-22 9:30AM EDT | 190.00 | 28.90 | 24.50 | 28.00 | 0.00 | - | 1 | 28 | 41.75% |
| WHR230120P00195000 | 2022-07-26 12:18PM EDT | 195.00 | 33.80 | 27.70 | 29.60 | 0.00 | - | 1 | 20 | 37.68% |
| WHR230120P00200000 | 2022-08-08 11:45AM EDT | 200.00 | 39.50 | 31.50 | 33.30 | 0.00 | - | 113 | 409 | 37.86% |
| WHR230120P00210000 | 2022-08-15 12:35PM EDT | 210.00 | 45.50 | 38.70 | 41.10 | 0.00 | - | 1 | 136 | 38.07% |
| WHR230120P00220000 | 2022-06-17 9:43AM EDT | 220.00 | 74.30 | 61.00 | 62.40 | 0.00 | - | 5 | 44 | 68.48% |
| WHR230120P00230000 | 2022-08-09 10:53AM EDT | 230.00 | 70.60 | 56.30 | 59.40 | 0.00 | - | 5 | 30 | 42.52% |
| WHR230120P00240000 | 2022-08-01 10:00AM EDT | 240.00 | 69.40 | 65.50 | 69.50 | 0.00 | - | 1 | 15 | 46.78% |
| WHR230120P00250000 | 2022-08-01 10:01AM EDT | 250.00 | 78.93 | 75.00 | 79.10 | 0.00 | - | 2 | 17 | 49.14% |
| WHR230120P00260000 | 2021-12-03 10:47AM EDT | 260.00 | 55.50 | 46.10 | 47.80 | 0.00 | - | 3 | 100 | 0.00% |
| WHR230120P00270000 | 2022-01-18 1:26AM EDT | 270.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR230120P00280000 | 2022-03-04 4:24PM EDT | 280.00 | 86.14 | 109.50 | 113.00 | 0.00 | - | 1 | 104 | 65.96% |
| WHR230120P00290000 | 2021-10-26 1:37PM EDT | 290.00 | 92.20 | 76.30 | 78.50 | 0.00 | - | 2 | 2 | 0.00% |
| WHR230120P00300000 | 2022-06-17 9:30AM EDT | 300.00 | 154.00 | 137.20 | 142.00 | 0.00 | - | 3 | 16 | 95.13% |
| WHR230120P00310000 | 2021-10-28 11:49AM EDT | 310.00 | 111.30 | 93.00 | 96.00 | 0.00 | - | - | 6 | 0.00% |
| WHR230120P00320000 | 2021-11-10 4:08PM EDT | 320.00 | 107.05 | 97.50 | 100.20 | 0.00 | - | 1 | 8 | 0.00% |
| WHR230120P00330000 | 2022-01-27 11:31AM EDT | 330.00 | 133.50 | 127.50 | 131.50 | 0.00 | - | - | 0 | 0.00% |
| WHR230120P00340000 | 2021-11-10 7:52AM EDT | 340.00 | 121.60 | 116.60 | 118.30 | 0.00 | - | - | 1 | 0.00% |
| WHR230120P00350000 | 2022-01-13 10:37AM EDT | 350.00 | 127.00 | 156.00 | 160.00 | 0.00 | - | 2 | 3 | 0.00% |
| WHR230120P00360000 | 2021-11-10 7:52AM EDT | 360.00 | 142.40 | 134.50 | 137.60 | 0.00 | - | - | 7 | 0.00% |
| WHR230120P00370000 | 2021-10-28 11:50AM EDT | 370.00 | 169.30 | 147.30 | 150.40 | 0.00 | - | - | 6 | 0.00% |
| WHR230120P00380000 | 2021-11-10 7:52AM EDT | 380.00 | 161.50 | 153.00 | 156.80 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
