Canada markets closed

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
107.35-3.21 (-2.90%)
At close: 04:00PM EST
108.08 +0.73 (+0.68%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR240315C000750002023-07-31 12:26PM EST75.0068.9064.1066.400.00--0642.75%
WHR240315C000800002023-10-30 11:40AM EST80.0022.7029.0033.500.00--7162.89%
WHR240315C000850002023-11-02 1:12PM EST85.0024.1028.0032.300.00-13197.78%
WHR240315C000900002024-02-07 1:02PM EST90.0020.0015.8019.500.00-33051.51%
WHR240315C000950002023-12-13 12:31PM EST95.0017.1019.9021.400.00-370152.54%
WHR240315C001000002024-02-21 1:01PM EST100.009.907.108.500.00-13340.60%
WHR240315C001030002024-02-26 2:13PM EST103.005.20--+5.20---0.00%
WHR240315C001040002024-02-26 1:35PM EST104.004.50--+4.50---0.00%
WHR240315C001050002024-02-26 3:44PM EST105.003.863.503.90-2.68-40.98%2211227.17%
WHR240315C001060002024-02-26 1:31PM EST106.003.402.953.30-1.90-35.85%211427.17%
WHR240315C001070002024-02-26 10:39AM EST107.003.302.452.70-1.70-34.00%2626.56%
WHR240315C001080002024-02-26 12:52PM EST108.002.652.052.30-2.50-48.54%3315127.39%
WHR240315C001090002024-02-26 3:33PM EST109.001.951.701.90-2.14-52.32%250327.59%
WHR240315C001100002024-02-26 3:59PM EST110.001.531.401.60-1.37-47.24%2711,25328.27%
WHR240315C001110002024-02-26 3:04PM EST111.001.301.101.25-1.20-48.00%152327.81%
WHR240315C001120002024-02-26 1:17PM EST112.001.150.901.05-1.30-53.06%121128.59%
WHR240315C001130002024-02-26 3:04PM EST113.000.850.700.85-1.00-54.05%52928.88%
WHR240315C001140002024-02-23 10:43AM EST114.001.800.550.700.00-1129.42%
WHR240315C001150002024-02-26 3:59PM EST115.000.500.450.50-0.57-53.27%3621,29428.61%
WHR240315C001160002024-02-26 3:59PM EST116.000.400.350.45-0.95-70.37%1561030.03%
WHR240315C001170002024-02-20 12:59PM EST117.000.950.250.350.00--230.08%
WHR240315C001180002024-02-23 12:47PM EST118.000.710.200.300.00-248330.96%
WHR240315C001190002024-02-26 10:21AM EST119.000.31--+0.31---0.00%
WHR240315C001200002024-02-26 2:11PM EST120.000.180.100.20-0.17-48.57%2212,11231.93%
WHR240315C001210002024-02-22 3:26PM EST121.000.450.100.200.00-2333.79%
WHR240315C001250002024-02-26 1:28PM EST125.000.090.000.25-0.10-52.63%484042.63%
WHR240315C001300002024-02-26 11:07AM EST130.000.050.000.25-0.07-58.33%386750.98%
WHR240315C001350002024-02-21 2:04PM EST135.000.130.000.500.00-133758.79%
WHR240315C001400002024-02-22 9:32AM EST140.000.150.000.250.00-172658.89%
WHR240315C001450002024-02-22 10:31AM EST145.000.130.000.100.00-51,19657.42%
WHR240315C001500002024-02-02 11:41AM EST150.000.070.000.100.00-125563.09%
WHR240315C001550002024-01-08 12:07PM EST155.000.470.000.100.00-253868.36%
WHR240315C001600002024-01-29 2:01PM EST160.000.300.000.750.00-1012698.14%
WHR240315C001650002023-12-21 9:30AM EST165.000.300.000.150.00-171,04682.03%
WHR240315C001700002023-12-21 9:30AM EST170.000.250.000.150.00-232886.91%
WHR240315C001750002024-01-16 9:30AM EST175.000.100.000.000.00-21050.00%
WHR240315C001800002024-01-29 2:16PM EST180.000.050.000.750.00-1618120.41%
WHR240315C001850002024-01-05 12:17PM EST185.000.100.000.750.00-1128125.49%
WHR240315C001900002023-12-22 9:30AM EST190.000.150.000.750.00-4571130.37%
WHR240315C001950002023-12-19 9:30AM EST195.000.100.000.100.00-618103.91%
WHR240315C002000002024-01-03 1:02PM EST200.000.100.000.150.00-112112.50%
WHR240315C002100002024-01-03 1:03PM EST210.000.100.000.200.00-2032124.02%
WHR240315C002200002024-01-04 9:30AM EST220.000.050.000.800.00-618158.01%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR240315P000550002023-12-14 9:30AM EST55.000.050.002.150.00-25204.79%
WHR240315P000600002023-10-30 12:41PM EST60.000.430.001.400.00-11165.23%
WHR240315P000650002024-01-22 9:55AM EST65.000.150.000.200.00-12103.91%
WHR240315P000700002024-01-16 12:58PM EST70.000.170.000.250.00-13092.97%
WHR240315P000750002024-01-19 9:42AM EST75.000.200.000.250.00-155879.69%
WHR240315P000800002024-02-21 1:05PM EST80.000.050.000.750.00-47381.93%
WHR240315P000850002024-02-21 2:04PM EST85.000.160.050.150.00-647853.03%
WHR240315P000900002024-02-26 1:34PM EST90.000.100.050.150.00-168444.82%
WHR240315P000950002024-02-26 1:34PM EST95.000.320.250.35+0.11+52.38%263840.09%
WHR240315P000960002024-02-26 10:54AM EST96.000.300.350.45+0.04+15.38%6640.04%
WHR240315P000980002024-02-26 3:57PM EST98.000.600.550.75+0.01+1.69%36013540.53%
WHR240315P000990002024-02-26 2:34PM EST99.000.730.700.85+0.33+82.50%131139.16%
WHR240315P001000002024-02-26 3:47PM EST100.000.930.901.00+0.43+86.00%8190838.36%
WHR240315P001010002024-02-26 12:23PM EST101.001.001.151.30+0.40+66.67%501439.28%
WHR240315P001020002024-02-26 12:53PM EST102.001.231.401.55+0.52+73.24%30438.97%
WHR240315P001030002024-02-26 11:07AM EST103.001.43--+1.43---0.00%
WHR240315P001040002024-02-23 3:39PM EST104.001.152.052.250.00-373739.38%
WHR240315P001050002024-02-26 3:50PM EST105.002.472.452.65+1.07+76.43%5266439.43%
WHR240315P001060002024-02-22 12:21PM EST106.001.662.953.200.00-103940.63%
WHR240315P001070002024-02-26 2:10PM EST107.003.403.503.70+0.55+19.30%41140.80%
WHR240315P001080002024-02-26 11:35AM EST108.003.604.004.30+1.30+56.52%4741.60%
WHR240315P001090002024-02-23 3:39PM EST109.002.904.605.000.00-222043.04%
WHR240315P001100002024-02-26 1:34PM EST110.005.255.305.70+2.25+75.00%4062244.10%
WHR240315P001120002024-02-23 11:47AM EST112.004.346.807.200.00-1346.31%
WHR240315P001150002024-02-26 9:45AM EST115.006.959.209.90+0.40+6.11%124452.91%
WHR240315P001200002024-02-26 11:48AM EST120.0013.3012.1016.10+0.70+5.56%513556.35%
WHR240315P001250002024-01-26 3:00PM EST125.0012.8813.9017.900.00-122142.68%
WHR240315P001300002024-02-22 9:51AM EST130.0021.0522.1025.900.00-213077.37%
WHR240315P001350002024-01-31 10:12AM EST135.0024.5527.2030.900.00-29588.18%
WHR240315P001400002024-01-12 3:30PM EST140.0027.3630.3034.200.00-3236100.29%
WHR240315P001450002024-01-17 10:18AM EST145.0033.1035.4039.500.00-114114.80%
WHR240315P001500002024-02-23 11:35AM EST150.0040.0042.8046.000.00-11121.36%
WHR240315P001550002023-09-13 11:15AM EST155.0021.7033.0034.000.00-1110.00%
WHR240315P001650002023-07-26 10:06AM EST165.0026.0632.8034.500.00--20.00%
WHR240315P001750002023-11-15 1:50PM EST175.0061.0553.7058.400.00--00.00%