Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240119C00070000 | 2023-03-23 2:02PM EDT | 70.00 | 58.10 | 56.10 | 60.90 | 0.00 | - | 2 | 1 | 60.23% |
| WHR240119C00080000 | 2022-08-25 1:42PM EDT | 80.00 | 88.43 | 61.60 | 65.60 | 0.00 | - | 1 | 1 | 97.97% |
| WHR240119C00085000 | 2023-02-27 2:49PM EDT | 85.00 | 54.68 | 42.50 | 46.50 | 0.00 | - | 1 | 4 | 47.31% |
| WHR240119C00090000 | 2023-02-07 2:29PM EDT | 90.00 | 59.00 | 45.70 | 49.40 | 0.00 | - | 2 | 2 | 63.68% |
| WHR240119C00095000 | 2023-02-22 3:14PM EDT | 95.00 | 47.81 | 34.10 | 38.50 | 0.00 | - | 1 | 19 | 44.86% |
| WHR240119C00100000 | 2023-03-23 12:59PM EDT | 100.00 | 32.70 | 30.20 | 34.60 | 0.00 | - | 2 | 32 | 43.30% |
| WHR240119C00105000 | 2022-11-16 12:20PM EDT | 105.00 | 51.40 | 41.00 | 46.00 | 0.00 | - | 2 | 4 | 75.62% |
| WHR240119C00110000 | 2023-03-15 2:56PM EDT | 110.00 | 27.50 | 23.10 | 27.50 | 0.00 | - | 1 | 16 | 40.93% |
| WHR240119C00115000 | 2023-03-10 2:50PM EDT | 115.00 | 25.16 | 21.60 | 23.70 | 0.00 | - | 90 | 97 | 38.51% |
| WHR240119C00120000 | 2023-03-27 3:14PM EDT | 120.00 | 19.40 | 16.90 | 21.10 | 0.00 | - | 20 | 42 | 38.56% |
| WHR240119C00125000 | 2023-03-28 10:51AM EDT | 125.00 | 16.55 | 14.30 | 18.40 | -1.75 | -9.56% | 1 | 23 | 37.85% |
| WHR240119C00130000 | 2023-03-22 3:56PM EDT | 130.00 | 14.00 | 11.70 | 16.00 | 0.00 | - | 5 | 31 | 37.32% |
| WHR240119C00135000 | 2023-03-20 10:11AM EDT | 135.00 | 14.20 | 9.50 | 13.70 | 0.00 | - | 1 | 16 | 36.54% |
| WHR240119C00140000 | 2023-03-21 10:10AM EDT | 140.00 | 12.50 | 8.10 | 12.10 | 0.00 | - | 1 | 44 | 36.84% |
| WHR240119C00145000 | 2023-03-28 11:26AM EDT | 145.00 | 8.05 | 6.00 | 10.30 | -0.95 | -10.56% | 1 | 12 | 36.26% |
| WHR240119C00150000 | 2023-03-22 1:51PM EDT | 150.00 | 7.88 | 5.70 | 8.00 | 0.00 | - | 13 | 65 | 34.07% |
| WHR240119C00155000 | 2023-03-28 11:26AM EDT | 155.00 | 6.05 | 5.00 | 6.50 | +0.67 | +12.45% | 1 | 132 | 33.22% |
| WHR240119C00160000 | 2023-03-24 9:51AM EDT | 160.00 | 3.93 | 3.90 | 6.20 | 0.00 | - | 3 | 85 | 34.99% |
| WHR240119C00165000 | 2023-03-24 11:39AM EDT | 165.00 | 3.88 | 3.60 | 5.50 | 0.00 | - | 1 | 66 | 35.49% |
| WHR240119C00170000 | 2023-03-23 3:31PM EDT | 170.00 | 3.26 | 2.90 | 3.60 | 0.00 | - | 3 | 132 | 32.15% |
| WHR240119C00175000 | 2023-03-28 11:28AM EDT | 175.00 | 2.80 | 0.75 | 3.90 | -1.06 | -27.46% | 25 | 65 | 35.03% |
| WHR240119C00180000 | 2023-03-23 11:51AM EDT | 180.00 | 3.10 | 1.90 | 2.55 | 0.00 | - | 1 | 80 | 32.29% |
| WHR240119C00185000 | 2023-03-15 11:58AM EDT | 185.00 | 2.20 | 1.60 | 3.90 | 0.00 | - | 1 | 31 | 38.68% |
| WHR240119C00190000 | 2023-03-27 3:40PM EDT | 190.00 | 1.45 | 1.30 | 1.80 | 0.00 | - | 10 | 437 | 32.42% |
| WHR240119C00195000 | 2023-03-13 11:20AM EDT | 195.00 | 2.10 | 1.20 | 5.00 | 0.00 | - | 2 | 30 | 45.53% |
| WHR240119C00200000 | 2023-03-17 2:37PM EDT | 200.00 | 1.62 | 1.20 | 2.10 | 0.00 | - | 2 | 146 | 36.67% |
| WHR240119C00210000 | 2023-03-24 9:30AM EDT | 210.00 | 0.90 | 0.60 | 1.00 | 0.00 | - | 2 | 335 | 33.40% |
| WHR240119C00220000 | 2023-03-23 9:32AM EDT | 220.00 | 0.75 | 0.60 | 1.50 | 0.00 | - | 1 | 55 | 38.84% |
| WHR240119C00230000 | 2023-02-09 3:16PM EDT | 230.00 | 0.90 | 0.00 | 1.80 | 0.00 | - | 2 | 54 | 42.79% |
| WHR240119C00240000 | 2023-03-15 3:59PM EDT | 240.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 10 | 29 | 44.98% |
| WHR240119C00250000 | 2023-02-27 3:20PM EDT | 250.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 179 | 47.05% |
| WHR240119C00260000 | 2023-01-27 10:30AM EDT | 260.00 | 0.80 | 0.05 | 1.80 | 0.00 | - | 2 | 31 | 49.01% |
| WHR240119C00270000 | 2023-01-23 4:31PM EDT | 270.00 | 0.80 | 0.00 | 1.80 | 0.00 | - | 2 | 8 | 50.88% |
| WHR240119C00280000 | 2023-01-26 10:47AM EDT | 280.00 | 0.50 | 0.00 | 1.80 | 0.00 | - | 2 | 19 | 52.66% |
| WHR240119C00290000 | 2022-12-05 10:31AM EDT | 290.00 | 1.10 | 0.80 | 1.70 | 0.00 | - | 2 | 8 | 50.70% |
| WHR240119C00300000 | 2022-11-11 12:51PM EDT | 300.00 | 1.51 | 0.80 | 1.15 | 0.00 | - | 1 | 11 | 50.02% |
| WHR240119C00310000 | 2022-11-11 3:36PM EDT | 310.00 | 1.43 | 0.70 | 1.60 | 0.00 | - | 1 | 5 | 52.97% |
| WHR240119C00320000 | 2022-12-22 1:47PM EDT | 320.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | 6 | 202 | 51.95% |
| WHR240119C00330000 | 2023-02-21 12:04PM EDT | 330.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | 3 | 23 | 55.97% |
| WHR240119C00340000 | 2022-12-08 12:18PM EDT | 340.00 | 0.65 | 0.35 | 1.40 | 0.00 | - | 15 | 31 | 54.57% |
| WHR240119C00350000 | 2023-03-23 11:51AM EDT | 350.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 12 | 71 | 55.03% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240119P00065000 | 2023-03-16 1:09PM EDT | 65.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | - | 8 | 60.18% |
| WHR240119P00070000 | 2023-03-17 12:14PM EDT | 70.00 | 2.80 | 0.20 | 5.00 | 0.00 | - | 2 | 166 | 55.33% |
| WHR240119P00075000 | 2023-03-16 11:37AM EDT | 75.00 | 2.07 | 0.85 | 2.90 | 0.00 | - | 1 | 47 | 51.87% |
| WHR240119P00080000 | 2023-03-28 10:44AM EDT | 80.00 | 2.50 | 1.90 | 2.70 | +0.10 | +4.17% | 3 | 18 | 45.87% |
| WHR240119P00085000 | 2023-03-20 10:58AM EDT | 85.00 | 2.85 | 1.90 | 4.70 | 0.00 | - | 10 | 65 | 50.10% |
| WHR240119P00090000 | 2023-03-21 1:08PM EDT | 90.00 | 3.60 | 2.55 | 5.30 | 0.00 | - | 1 | 39 | 47.33% |
| WHR240119P00095000 | 2023-02-23 1:52PM EDT | 95.00 | 2.10 | 3.30 | 7.50 | 0.00 | - | 1 | 25 | 49.66% |
| WHR240119P00100000 | 2023-03-27 12:12PM EDT | 100.00 | 5.80 | 5.30 | 7.30 | 0.00 | - | 2 | 68 | 43.81% |
| WHR240119P00105000 | 2023-03-15 12:46PM EDT | 105.00 | 8.00 | 6.70 | 9.30 | 0.00 | - | 5 | 317 | 44.33% |
| WHR240119P00110000 | 2023-03-10 2:47PM EDT | 110.00 | 8.32 | 8.00 | 9.80 | 0.00 | - | 28 | 289 | 40.34% |
| WHR240119P00115000 | 2023-03-22 3:35PM EDT | 115.00 | 10.20 | 9.70 | 11.50 | 0.00 | - | 2 | 230 | 39.17% |
| WHR240119P00120000 | 2023-03-15 11:25AM EDT | 120.00 | 12.47 | 11.60 | 13.00 | 0.00 | - | 103 | 51 | 37.10% |
| WHR240119P00125000 | 2023-03-24 2:42PM EDT | 125.00 | 16.31 | 13.80 | 14.90 | 0.00 | - | 9 | 427 | 35.55% |
| WHR240119P00130000 | 2023-03-24 1:43PM EDT | 130.00 | 18.20 | 16.30 | 18.20 | 0.00 | - | 6 | 89 | 36.60% |
| WHR240119P00135000 | 2023-03-17 12:14PM EDT | 135.00 | 20.99 | 19.00 | 20.50 | 0.00 | - | 1 | 62 | 34.96% |
| WHR240119P00140000 | 2023-03-02 12:48PM EDT | 140.00 | 18.30 | 20.80 | 24.70 | 0.00 | - | 1 | 132 | 36.99% |
| WHR240119P00145000 | 2023-03-02 11:48AM EDT | 145.00 | 21.00 | 23.20 | 28.00 | 0.00 | - | 1 | 634 | 36.64% |
| WHR240119P00150000 | 2023-03-24 2:17PM EDT | 150.00 | 30.45 | 26.60 | 31.40 | 0.00 | - | 7 | 139 | 36.09% |
| WHR240119P00155000 | 2023-02-23 1:40PM EDT | 155.00 | 26.85 | 31.60 | 36.50 | 0.00 | - | 1 | 62 | 39.14% |
| WHR240119P00160000 | 2023-03-22 11:16AM EDT | 160.00 | 34.43 | 34.30 | 38.90 | 0.00 | - | 1 | 66 | 35.43% |
| WHR240119P00165000 | 2023-01-09 2:26PM EDT | 165.00 | 28.00 | 30.00 | 31.10 | 0.00 | - | 2 | 33 | 0.00% |
| WHR240119P00170000 | 2023-01-11 10:52AM EDT | 170.00 | 30.40 | 35.00 | 37.60 | 0.00 | - | 1 | 53 | 0.00% |
| WHR240119P00175000 | 2023-01-13 2:02PM EDT | 175.00 | 32.76 | 37.00 | 41.10 | 0.00 | - | 1 | 35 | 0.00% |
| WHR240119P00180000 | 2023-03-13 2:11PM EDT | 180.00 | 49.55 | 51.60 | 56.30 | 0.00 | - | 1 | 150 | 36.50% |
| WHR240119P00185000 | 2022-09-16 3:29PM EDT | 185.00 | 50.68 | 52.50 | 57.50 | 0.00 | - | 1 | 5 | 0.00% |
| WHR240119P00190000 | 2023-03-07 3:51PM EDT | 190.00 | 56.60 | 61.30 | 65.70 | 0.00 | - | 1 | 62 | 37.90% |
| WHR240119P00195000 | 2022-11-10 2:20PM EDT | 195.00 | 53.90 | 55.20 | 57.70 | 0.00 | - | 5 | 6 | 0.00% |
| WHR240119P00200000 | 2022-12-28 4:35PM EDT | 200.00 | 63.62 | 47.50 | 52.10 | 0.00 | - | 1 | 63 | 0.00% |
| WHR240119P00210000 | 2022-02-24 3:56PM EDT | 210.00 | 48.70 | 51.00 | 54.50 | 0.00 | - | 1 | 1 | 0.00% |
| WHR240119P00220000 | 2022-12-22 1:59PM EDT | 220.00 | 84.56 | 69.10 | 72.60 | 0.00 | - | 1 | 8 | 0.00% |
| WHR240119P00230000 | 2023-03-03 10:59AM EDT | 230.00 | 90.00 | 100.00 | 104.90 | 0.00 | - | 1 | 0 | 45.63% |
| WHR240119P00240000 | 2022-07-05 10:09AM EDT | 240.00 | 90.38 | 78.30 | 82.10 | 0.00 | - | - | 2 | 0.00% |
| WHR240119P00260000 | 2022-09-14 1:45PM EDT | 260.00 | 113.26 | 120.20 | 124.50 | 0.00 | - | 3 | 3 | 0.00% |
| WHR240119P00270000 | 2022-09-07 10:03AM EDT | 270.00 | 118.81 | 130.60 | 134.80 | 0.00 | - | 3 | 2 | 0.00% |
| WHR240119P00280000 | 2022-03-01 12:05PM EDT | 280.00 | 97.10 | 111.50 | 115.90 | 0.00 | - | - | 2 | 0.00% |
| WHR240119P00320000 | 2022-12-22 1:47PM EDT | 320.00 | 182.50 | 167.10 | 171.50 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
