Canada markets closed

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
175.56+5.19 (+3.05%)
At close: 04:04PM EDT
176.00 +0.39 (+0.22%)
After hours: 04:20PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR230120C000900002021-10-25 3:14PM EDT90.00118.27135.90139.000.00-11307.31%
WHR230120C000950002021-11-17 4:59PM EDT95.00138.00133.80138.000.00-130305.61%
WHR230120C001000002022-02-23 11:07AM EDT100.00100.6681.6086.100.00-8096.00%
WHR230120C001050002022-02-02 11:08AM EDT105.00101.4096.10100.500.00-10163.20%
WHR230120C001100002022-08-15 1:39PM EDT110.0059.4064.7067.800.00-3454.57%
WHR230120C001150002022-02-23 12:51PM EDT115.0084.8066.7070.400.00-2277.04%
WHR230120C001200002022-06-17 2:57PM EDT120.0037.4243.8046.400.00-450.00%
WHR230120C001250002022-06-13 1:45PM EDT125.0040.6043.4044.700.00-130.00%
WHR230120C001300002022-04-26 9:31AM EDT130.0060.1352.3056.400.00-11564.05%
WHR230120C001350002022-08-12 10:31AM EDT135.0036.1043.1044.900.00-3843.81%
WHR230120C001400002022-07-20 2:44PM EDT140.0034.1038.7040.900.00-19943.12%
WHR230120C001450002022-08-09 2:57PM EDT145.0023.0034.6036.200.00-3539.78%
WHR230120C001500002022-08-15 9:43AM EDT150.0024.7031.5032.100.00-13238.12%
WHR230120C001550002022-08-11 2:40PM EDT155.0022.0527.4029.000.00-1738.76%
WHR230120C001600002022-08-11 1:11PM EDT160.0019.0024.7025.500.00-164337.74%
WHR230120C001650002022-08-12 2:41PM EDT165.0015.6521.5023.200.00-13139.07%
WHR230120C001700002022-08-16 11:34AM EDT170.0016.5018.7019.80+2.70+19.57%417737.30%
WHR230120C001750002022-08-16 11:22AM EDT175.0013.2016.0016.50+0.33+2.56%110235.32%
WHR230120C001800002022-08-16 1:11PM EDT180.0014.0813.7014.90+4.54+47.59%116636.57%
WHR230120C001850002022-08-10 11:50AM EDT185.008.1011.1014.500.00-503539.94%
WHR230120C001900002022-08-12 10:01AM EDT190.006.709.8010.400.00-231834.75%
WHR230120C001950002022-08-11 9:30AM EDT195.005.558.209.200.00-23635.47%
WHR230120C002000002022-08-16 11:48AM EDT200.005.705.708.00+0.95+20.00%2573035.80%
WHR230120C002100002022-08-10 11:07AM EDT210.003.053.705.700.00-126035.52%
WHR230120C002200002022-08-11 10:30AM EDT220.002.401.704.400.00-214036.54%
WHR230120C002300002022-08-05 10:44AM EDT230.001.321.503.500.00-2123137.77%
WHR230120C002400002022-08-03 10:50AM EDT240.000.930.702.350.00-220137.04%
WHR230120C002500002022-08-16 2:15PM EDT250.001.350.851.60+0.50+58.82%25436.69%
WHR230120C002600002022-07-29 10:18AM EDT260.000.820.601.350.00-15838.17%
WHR230120C002700002022-08-08 3:01PM EDT270.000.700.351.100.00-14539.20%
WHR230120C002800002022-06-16 9:31AM EDT280.000.600.351.100.00-419541.69%
WHR230120C002900002022-06-16 9:31AM EDT290.000.600.350.900.00-211442.46%
WHR230120C003000002022-08-08 2:25PM EDT300.000.350.350.850.00-14844.21%
WHR230120C003100002022-06-03 9:31AM EDT310.000.600.351.050.00-22148.07%
WHR230120C003200002022-08-01 2:06PM EDT320.000.500.351.100.00-22750.55%
WHR230120C003300002022-08-09 12:34PM EDT330.000.400.201.350.00-120854.54%
WHR230120C003400002022-08-09 11:00AM EDT340.000.500.400.550.00-12848.63%
WHR230120C003500002022-08-16 2:38PM EDT350.000.450.050.55+0.10+28.57%1950.34%
WHR230120C003600002022-08-12 2:46PM EDT360.000.300.152.350.00-213559.34%
WHR230120C003700002022-01-24 12:10PM EDT370.001.780.102.600.00-31361.90%
WHR230120C003800002022-08-16 1:47PM EDT380.000.350.100.900.00-324254.35%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR230120P000750002022-08-02 3:31PM EDT75.000.500.150.700.00-41265.09%
WHR230120P000800002022-08-08 10:46AM EDT80.000.590.201.000.00-6664.16%
WHR230120P000850002022-07-29 10:54AM EDT85.000.850.152.400.00-1969.04%
WHR230120P000900002022-08-15 11:49AM EDT90.000.900.502.500.00-512966.63%
WHR230120P000950002022-08-12 10:59AM EDT95.001.200.453.100.00-42964.45%
WHR230120P001000002022-08-09 9:51AM EDT100.001.600.702.900.00-44160.11%
WHR230120P001050002022-08-15 3:23PM EDT105.001.501.003.500.00-12359.01%
WHR230120P001100002022-06-16 11:42AM EDT110.006.353.403.700.00-27162.27%
WHR230120P001150002022-08-11 3:06PM EDT115.002.651.852.250.00-13150.49%
WHR230120P001200002022-08-16 3:22PM EDT120.002.602.302.75-0.35-11.86%1010749.22%
WHR230120P001250002022-08-10 9:41AM EDT125.004.402.953.200.00-122747.34%
WHR230120P001300002022-08-10 1:19PM EDT130.004.643.503.800.00-24445.86%
WHR230120P001350002022-08-11 10:41AM EDT135.005.104.204.800.00-114645.54%
WHR230120P001400002022-08-15 3:28PM EDT140.005.705.205.500.00-14143.68%
WHR230120P001450002022-08-15 3:52PM EDT145.006.706.206.500.00-41542.46%
WHR230120P001500002022-08-15 3:52PM EDT150.007.907.407.800.00-65841.71%
WHR230120P001550002022-08-16 11:32AM EDT155.008.608.209.20-2.80-24.56%73940.76%
WHR230120P001600002022-08-16 1:39PM EDT160.009.8210.4010.80-3.08-23.88%211639.86%
WHR230120P001650002022-08-12 11:02AM EDT165.0014.9012.3012.700.00-113039.23%
WHR230120P001700002022-08-16 11:30AM EDT170.0014.5014.4014.80-3.10-17.61%325438.57%
WHR230120P001750002022-08-12 11:02AM EDT175.0020.2016.8017.200.00-173438.10%
WHR230120P001800002022-08-10 11:02AM EDT180.0024.3918.9019.900.00-122737.81%
WHR230120P001850002022-08-15 11:24AM EDT185.0027.0922.3023.000.00-22437.92%
WHR230120P001900002022-07-22 9:30AM EDT190.0028.9024.5028.000.00-12841.75%
WHR230120P001950002022-07-26 12:18PM EDT195.0033.8027.7029.600.00-12037.68%
WHR230120P002000002022-08-08 11:45AM EDT200.0039.5031.5033.300.00-11340937.86%
WHR230120P002100002022-08-15 12:35PM EDT210.0045.5038.7041.100.00-113638.07%
WHR230120P002200002022-06-17 9:43AM EDT220.0074.3061.0062.400.00-54468.48%
WHR230120P002300002022-08-09 10:53AM EDT230.0070.6056.3059.400.00-53042.52%
WHR230120P002400002022-08-01 10:00AM EDT240.0069.4065.5069.500.00-11546.78%
WHR230120P002500002022-08-01 10:01AM EDT250.0078.9375.0079.100.00-21749.14%
WHR230120P002600002021-12-03 10:47AM EDT260.0055.5046.1047.800.00-31000.00%
WHR230120P002700002022-01-18 1:26AM EDT270.0062.700.000.000.00--00.00%
WHR230120P002800002022-03-04 4:24PM EDT280.0086.14109.50113.000.00-110465.96%
WHR230120P002900002021-10-26 1:37PM EDT290.0092.2076.3078.500.00-220.00%
WHR230120P003000002022-06-17 9:30AM EDT300.00154.00137.20142.000.00-31695.13%
WHR230120P003100002021-10-28 11:49AM EDT310.00111.3093.0096.000.00--60.00%
WHR230120P003200002021-11-10 4:08PM EDT320.00107.0597.50100.200.00-180.00%
WHR230120P003300002022-01-27 11:31AM EDT330.00133.50127.50131.500.00--00.00%
WHR230120P003400002021-11-10 7:52AM EDT340.00121.60116.60118.300.00--10.00%
WHR230120P003500002022-01-13 10:37AM EDT350.00127.00156.00160.000.00-230.00%
WHR230120P003600002021-11-10 7:52AM EDT360.00142.40134.50137.600.00--70.00%
WHR230120P003700002021-10-28 11:50AM EDT370.00169.30147.30150.400.00--60.00%
WHR230120P003800002021-11-10 7:52AM EDT380.00161.50153.00156.800.00--10.00%