Canada markets close in 3 hours 40 minutes

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
127.46-0.37 (-0.29%)
As of 12:19PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR240119C000700002023-03-23 2:02PM EDT70.0058.1056.1060.900.00-2160.23%
WHR240119C000800002022-08-25 1:42PM EDT80.0088.4361.6065.600.00-1197.97%
WHR240119C000850002023-02-27 2:49PM EDT85.0054.6842.5046.500.00-1447.31%
WHR240119C000900002023-02-07 2:29PM EDT90.0059.0045.7049.400.00-2263.68%
WHR240119C000950002023-02-22 3:14PM EDT95.0047.8134.1038.500.00-11944.86%
WHR240119C001000002023-03-23 12:59PM EDT100.0032.7030.2034.600.00-23243.30%
WHR240119C001050002022-11-16 12:20PM EDT105.0051.4041.0046.000.00-2475.62%
WHR240119C001100002023-03-15 2:56PM EDT110.0027.5023.1027.500.00-11640.93%
WHR240119C001150002023-03-10 2:50PM EDT115.0025.1621.6023.700.00-909738.51%
WHR240119C001200002023-03-27 3:14PM EDT120.0019.4016.9021.100.00-204238.56%
WHR240119C001250002023-03-28 10:51AM EDT125.0016.5514.3018.40-1.75-9.56%12337.85%
WHR240119C001300002023-03-22 3:56PM EDT130.0014.0011.7016.000.00-53137.32%
WHR240119C001350002023-03-20 10:11AM EDT135.0014.209.5013.700.00-11636.54%
WHR240119C001400002023-03-21 10:10AM EDT140.0012.508.1012.100.00-14436.84%
WHR240119C001450002023-03-28 11:26AM EDT145.008.056.0010.30-0.95-10.56%11236.26%
WHR240119C001500002023-03-22 1:51PM EDT150.007.885.708.000.00-136534.07%
WHR240119C001550002023-03-28 11:26AM EDT155.006.055.006.50+0.67+12.45%113233.22%
WHR240119C001600002023-03-24 9:51AM EDT160.003.933.906.200.00-38534.99%
WHR240119C001650002023-03-24 11:39AM EDT165.003.883.605.500.00-16635.49%
WHR240119C001700002023-03-23 3:31PM EDT170.003.262.903.600.00-313232.15%
WHR240119C001750002023-03-28 11:28AM EDT175.002.800.753.90-1.06-27.46%256535.03%
WHR240119C001800002023-03-23 11:51AM EDT180.003.101.902.550.00-18032.29%
WHR240119C001850002023-03-15 11:58AM EDT185.002.201.603.900.00-13138.68%
WHR240119C001900002023-03-27 3:40PM EDT190.001.451.301.800.00-1043732.42%
WHR240119C001950002023-03-13 11:20AM EDT195.002.101.205.000.00-23045.53%
WHR240119C002000002023-03-17 2:37PM EDT200.001.621.202.100.00-214636.67%
WHR240119C002100002023-03-24 9:30AM EDT210.000.900.601.000.00-233533.40%
WHR240119C002200002023-03-23 9:32AM EDT220.000.750.601.500.00-15538.84%
WHR240119C002300002023-02-09 3:16PM EDT230.000.900.001.800.00-25442.79%
WHR240119C002400002023-03-15 3:59PM EDT240.000.500.001.800.00-102944.98%
WHR240119C002500002023-02-27 3:20PM EDT250.000.050.001.800.00-117947.05%
WHR240119C002600002023-01-27 10:30AM EDT260.000.800.051.800.00-23149.01%
WHR240119C002700002023-01-23 4:31PM EDT270.000.800.001.800.00-2850.88%
WHR240119C002800002023-01-26 10:47AM EDT280.000.500.001.800.00-21952.66%
WHR240119C002900002022-12-05 10:31AM EDT290.001.100.801.700.00-2850.70%
WHR240119C003000002022-11-11 12:51PM EDT300.001.510.801.150.00-11150.02%
WHR240119C003100002022-11-11 3:36PM EDT310.001.430.701.600.00-1552.97%
WHR240119C003200002022-12-22 1:47PM EDT320.000.850.001.750.00-620251.95%
WHR240119C003300002023-02-21 12:04PM EDT330.000.150.002.350.00-32355.97%
WHR240119C003400002022-12-08 12:18PM EDT340.000.650.351.400.00-153154.57%
WHR240119C003500002023-03-23 11:51AM EDT350.000.350.000.800.00-127155.03%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR240119P000650002023-03-16 1:09PM EDT65.001.500.005.000.00--860.18%
WHR240119P000700002023-03-17 12:14PM EDT70.002.800.205.000.00-216655.33%
WHR240119P000750002023-03-16 11:37AM EDT75.002.070.852.900.00-14751.87%
WHR240119P000800002023-03-28 10:44AM EDT80.002.501.902.70+0.10+4.17%31845.87%
WHR240119P000850002023-03-20 10:58AM EDT85.002.851.904.700.00-106550.10%
WHR240119P000900002023-03-21 1:08PM EDT90.003.602.555.300.00-13947.33%
WHR240119P000950002023-02-23 1:52PM EDT95.002.103.307.500.00-12549.66%
WHR240119P001000002023-03-27 12:12PM EDT100.005.805.307.300.00-26843.81%
WHR240119P001050002023-03-15 12:46PM EDT105.008.006.709.300.00-531744.33%
WHR240119P001100002023-03-10 2:47PM EDT110.008.328.009.800.00-2828940.34%
WHR240119P001150002023-03-22 3:35PM EDT115.0010.209.7011.500.00-223039.17%
WHR240119P001200002023-03-15 11:25AM EDT120.0012.4711.6013.000.00-1035137.10%
WHR240119P001250002023-03-24 2:42PM EDT125.0016.3113.8014.900.00-942735.55%
WHR240119P001300002023-03-24 1:43PM EDT130.0018.2016.3018.200.00-68936.60%
WHR240119P001350002023-03-17 12:14PM EDT135.0020.9919.0020.500.00-16234.96%
WHR240119P001400002023-03-02 12:48PM EDT140.0018.3020.8024.700.00-113236.99%
WHR240119P001450002023-03-02 11:48AM EDT145.0021.0023.2028.000.00-163436.64%
WHR240119P001500002023-03-24 2:17PM EDT150.0030.4526.6031.400.00-713936.09%
WHR240119P001550002023-02-23 1:40PM EDT155.0026.8531.6036.500.00-16239.14%
WHR240119P001600002023-03-22 11:16AM EDT160.0034.4334.3038.900.00-16635.43%
WHR240119P001650002023-01-09 2:26PM EDT165.0028.0030.0031.100.00-2330.00%
WHR240119P001700002023-01-11 10:52AM EDT170.0030.4035.0037.600.00-1530.00%
WHR240119P001750002023-01-13 2:02PM EDT175.0032.7637.0041.100.00-1350.00%
WHR240119P001800002023-03-13 2:11PM EDT180.0049.5551.6056.300.00-115036.50%
WHR240119P001850002022-09-16 3:29PM EDT185.0050.6852.5057.500.00-150.00%
WHR240119P001900002023-03-07 3:51PM EDT190.0056.6061.3065.700.00-16237.90%
WHR240119P001950002022-11-10 2:20PM EDT195.0053.9055.2057.700.00-560.00%
WHR240119P002000002022-12-28 4:35PM EDT200.0063.6247.5052.100.00-1630.00%
WHR240119P002100002022-02-24 3:56PM EDT210.0048.7051.0054.500.00-110.00%
WHR240119P002200002022-12-22 1:59PM EDT220.0084.5669.1072.600.00-180.00%
WHR240119P002300002023-03-03 10:59AM EDT230.0090.00100.00104.900.00-1045.63%
WHR240119P002400002022-07-05 10:09AM EDT240.0090.3878.3082.100.00--20.00%
WHR240119P002600002022-09-14 1:45PM EDT260.00113.26120.20124.500.00-330.00%
WHR240119P002700002022-09-07 10:03AM EDT270.00118.81130.60134.800.00-320.00%
WHR240119P002800002022-03-01 12:05PM EDT280.0097.10111.50115.900.00--20.00%
WHR240119P003200002022-12-22 1:47PM EDT320.00182.50167.10171.500.00-500.00%