Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240517C00075000 | 2024-04-10 2:00PM EDT | 75.00 | 36.60 | 17.80 | 21.50 | 0.00 | - | - | 20 | 104.88% |
| WHR240517C00080000 | 2024-04-10 2:09PM EDT | 80.00 | 30.25 | 13.00 | 16.70 | 0.00 | - | - | 20 | 88.06% |
| WHR240517C00095000 | 2024-04-26 1:49PM EDT | 95.00 | 2.35 | 2.15 | 2.40 | -0.40 | -14.55% | 62 | 48 | 29.32% |
| WHR240517C00100000 | 2024-04-26 3:28PM EDT | 100.00 | 0.60 | 0.50 | 0.70 | -0.15 | -20.00% | 42 | 270 | 27.93% |
| WHR240517C00105000 | 2024-04-26 11:33AM EDT | 105.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 17 | 313 | 29.59% |
| WHR240517C00110000 | 2024-04-26 10:18AM EDT | 110.00 | 0.17 | 0.00 | 0.25 | +0.05 | +41.67% | 1 | 528 | 41.21% |
| WHR240517C00115000 | 2024-04-26 3:17PM EDT | 115.00 | 0.05 | 0.05 | 0.35 | -0.05 | -50.00% | 7 | 1,670 | 54.05% |
| WHR240517C00120000 | 2024-04-25 2:17PM EDT | 120.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 26 | 361 | 56.45% |
| WHR240517C00125000 | 2024-04-25 1:39PM EDT | 125.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 23 | 792 | 67.82% |
| WHR240517C00130000 | 2024-04-25 11:00AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 254 | 79.79% |
| WHR240517C00135000 | 2024-04-25 10:20AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 37 | 58.98% |
| WHR240517C00140000 | 2024-04-22 11:48AM EDT | 140.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 93.95% |
| WHR240517C00145000 | 2024-04-18 11:31AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 970 | 2,329 | 69.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240517P00075000 | 2024-04-12 10:32AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 51.17% |
| WHR240517P00080000 | 2024-04-26 3:02PM EDT | 80.00 | 0.11 | 0.00 | 0.20 | -0.08 | -42.11% | 6 | 5 | 44.24% |
| WHR240517P00085000 | 2024-04-26 1:31PM EDT | 85.00 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 8 | 119 | 35.55% |
| WHR240517P00090000 | 2024-04-26 3:59PM EDT | 90.00 | 1.25 | 1.10 | 1.25 | -0.13 | -9.42% | 103 | 555 | 34.91% |
| WHR240517P00095000 | 2024-04-26 3:59PM EDT | 95.00 | 3.46 | 3.30 | 4.40 | -0.04 | -1.14% | 63 | 256 | 47.44% |
| WHR240517P00100000 | 2024-04-26 2:03PM EDT | 100.00 | 6.95 | 7.00 | 7.50 | -0.43 | -5.83% | 13 | 713 | 47.00% |
| WHR240517P00105000 | 2024-04-26 1:16PM EDT | 105.00 | 10.77 | 11.00 | 13.50 | -1.70 | -13.63% | 6 | 457 | 59.91% |
| WHR240517P00110000 | 2024-04-26 10:06AM EDT | 110.00 | 16.42 | 15.70 | 18.70 | -1.07 | -6.12% | 5 | 489 | 72.95% |
| WHR240517P00115000 | 2024-04-26 10:56AM EDT | 115.00 | 20.90 | 20.10 | 23.90 | -3.00 | -12.55% | 5 | 139 | 81.86% |
| WHR240517P00120000 | 2024-04-23 3:43PM EDT | 120.00 | 16.00 | 25.30 | 28.90 | 0.00 | - | 10 | 50 | 94.68% |
| WHR240517P00125000 | 2024-04-04 1:35PM EDT | 125.00 | 11.30 | 30.00 | 33.80 | 0.00 | - | 2 | 2 | 101.03% |
| WHR240517P00145000 | 2024-03-18 11:18AM EDT | 145.00 | 39.10 | 39.50 | 44.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.