Whirlpool Corporation (WHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240524C00075000 | 2024-04-11 11:37AM EDT | 75.00 | 36.50 | 17.60 | 21.30 | 0.00 | - | - | 10 | 97.63% |
| WHR240524C00094000 | 2024-05-01 2:17PM EDT | 94.00 | 3.10 | 2.45 | 2.65 | 0.00 | - | 1 | 6 | 25.86% |
| WHR240524C00095000 | 2024-05-01 12:06PM EDT | 95.00 | 2.41 | 1.95 | 2.15 | 0.00 | - | 1 | 3 | 25.72% |
| WHR240524C00096000 | 2024-04-29 3:00PM EDT | 96.00 | 2.74 | 1.00 | 3.30 | 0.00 | - | 1 | 2 | 42.90% |
| WHR240524C00097000 | 2024-04-25 3:09PM EDT | 97.00 | 2.05 | 1.00 | 3.30 | 0.00 | - | - | 2 | 47.31% |
| WHR240524C00098000 | 2024-05-02 9:36AM EDT | 98.00 | 0.95 | 0.90 | 1.00 | -0.30 | -24.00% | 2 | 9 | 24.85% |
| WHR240524C00100000 | 2024-05-02 11:21AM EDT | 100.00 | 0.58 | 0.45 | 0.60 | -0.62 | -51.67% | 21 | 44 | 25.34% |
| WHR240524C00101000 | 2024-04-29 3:47PM EDT | 101.00 | 1.10 | 0.35 | 0.45 | 0.00 | - | 5 | 20 | 25.44% |
| WHR240524C00102000 | 2024-05-01 2:58PM EDT | 102.00 | 0.75 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 25.88% |
| WHR240524C00105000 | 2024-04-29 11:36AM EDT | 105.00 | 0.35 | 0.10 | 0.15 | 0.00 | - | 1 | 3 | 26.71% |
| WHR240524C00106000 | 2024-04-25 9:53AM EDT | 106.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 43.12% |
| WHR240524C00107000 | 2024-04-30 11:50AM EDT | 107.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 30.37% |
| WHR240524C00108000 | 2024-04-23 9:44AM EDT | 108.00 | 4.00 | 0.00 | 0.10 | 0.00 | - | - | 1 | 29.88% |
| WHR240524C00110000 | 2024-04-22 9:41AM EDT | 110.00 | 2.52 | 0.00 | 0.10 | 0.00 | - | 6 | 4 | 33.11% |
| WHR240524C00113000 | 2024-04-24 12:57PM EDT | 113.00 | 1.50 | 0.00 | 0.10 | 0.00 | - | - | 1 | 37.89% |
| WHR240524C00114000 | 2024-04-24 3:43PM EDT | 114.00 | 1.60 | 0.00 | 0.10 | 0.00 | - | - | 1 | 39.36% |
| WHR240524C00115000 | 2024-04-23 10:46AM EDT | 115.00 | 1.70 | 0.00 | 0.10 | 0.00 | - | 53 | 53 | 40.82% |
| WHR240524C00116000 | 2024-04-29 11:34AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| WHR240524C00117000 | 2024-04-19 10:18AM EDT | 117.00 | 1.30 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 59.77% |
| WHR240524C00118000 | 2024-04-25 10:02AM EDT | 118.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 57.72% |
| WHR240524C00120000 | 2024-04-25 9:33AM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 76 | 51.37% |
| WHR240524C00123000 | 2024-04-16 12:41PM EDT | 123.00 | 0.84 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 69.92% |
| WHR240524C00124000 | 2024-04-25 11:36AM EDT | 124.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 71.53% |
| WHR240524C00126000 | 2024-04-22 11:51AM EDT | 126.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 79.88% |
| WHR240524C00127000 | 2024-04-23 12:26PM EDT | 127.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 81.49% |
| WHR240524C00130000 | 2024-04-12 10:32AM EDT | 130.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 86.23% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240524P00080000 | 2024-04-26 9:55AM EDT | 80.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.30% |
| WHR240524P00085000 | 2024-05-02 9:59AM EDT | 85.00 | 0.46 | 0.35 | 0.50 | +0.13 | +39.39% | 1 | 47 | 37.26% |
| WHR240524P00089000 | 2024-04-26 3:46PM EDT | 89.00 | 1.35 | 1.05 | 1.15 | 0.00 | - | 1 | 1 | 35.33% |
| WHR240524P00090000 | 2024-05-02 9:59AM EDT | 90.00 | 1.46 | 0.65 | 1.45 | -0.02 | -1.35% | 1 | 31 | 35.60% |
| WHR240524P00091000 | 2024-04-30 9:30AM EDT | 91.00 | 1.50 | 1.60 | 1.80 | 0.00 | - | 2 | 3 | 35.89% |
| WHR240524P00092000 | 2024-04-26 3:24PM EDT | 92.00 | 2.55 | 2.00 | 2.20 | 0.00 | - | 2 | 3 | 36.19% |
| WHR240524P00093000 | 2024-04-29 2:48PM EDT | 93.00 | 1.95 | 2.30 | 4.20 | 0.00 | - | 1 | 18 | 53.60% |
| WHR240524P00094000 | 2024-04-30 9:30AM EDT | 94.00 | 2.60 | 2.05 | 3.20 | 0.00 | - | 2 | 6 | 37.38% |
| WHR240524P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 2.20 | 2.35 | 3.80 | 0.00 | - | 2 | 41 | 38.26% |
| WHR240524P00096000 | 2024-04-22 1:31PM EDT | 96.00 | 2.00 | 3.30 | 6.00 | 0.00 | - | - | 1 | 56.01% |
| WHR240524P00098000 | 2024-04-23 3:47PM EDT | 98.00 | 2.25 | 3.70 | 5.90 | 0.00 | - | 1 | 4 | 41.50% |
| WHR240524P00099000 | 2024-04-25 2:54PM EDT | 99.00 | 6.91 | 6.40 | 6.80 | 0.00 | - | - | 4 | 44.12% |
| WHR240524P00100000 | 2024-05-01 3:00PM EDT | 100.00 | 5.00 | 7.20 | 7.90 | 0.00 | - | 2 | 28 | 48.85% |
| WHR240524P00101000 | 2024-04-17 9:56AM EDT | 101.00 | 3.50 | 8.00 | 8.70 | 0.00 | - | - | 2 | 49.85% |
| WHR240524P00102000 | 2024-04-17 9:55AM EDT | 102.00 | 3.90 | 8.70 | 10.50 | 0.00 | - | 2 | 3 | 51.88% |
| WHR240524P00103000 | 2024-04-25 11:43AM EDT | 103.00 | 11.27 | 9.10 | 11.50 | 0.00 | - | 1 | 3 | 51.10% |
| WHR240524P00104000 | 2024-04-25 9:53AM EDT | 104.00 | 10.10 | 9.30 | 13.10 | 0.00 | - | 2 | 8 | 52.69% |
| WHR240524P00105000 | 2024-04-23 9:53AM EDT | 105.00 | 4.80 | 10.20 | 13.90 | 0.00 | - | 2 | 2 | 53.42% |
| WHR240524P00106000 | 2024-04-15 12:23PM EDT | 106.00 | 5.05 | 11.40 | 15.10 | 0.00 | - | - | 1 | 58.94% |
| WHR240524P00107000 | 2024-04-22 3:48PM EDT | 107.00 | 6.52 | 12.10 | 16.00 | 0.00 | - | 1 | 6 | 58.72% |
| WHR240524P00108000 | 2024-04-25 11:43AM EDT | 108.00 | 15.76 | 13.20 | 16.70 | 0.00 | - | - | 15 | 59.77% |
| WHR240524P00109000 | 2024-04-25 2:19PM EDT | 109.00 | 15.99 | 14.10 | 18.10 | 0.00 | - | 16 | 17 | 64.53% |
| WHR240524P00110000 | 2024-04-30 12:33PM EDT | 110.00 | 13.90 | 15.20 | 19.00 | 0.00 | - | 6 | 11 | 66.97% |
| WHR240524P00111000 | 2024-04-30 12:33PM EDT | 111.00 | 15.00 | 16.40 | 20.00 | 0.00 | - | 6 | 9 | 70.92% |
| WHR240524P00113000 | 2024-04-11 10:33AM EDT | 113.00 | 7.20 | 18.20 | 22.00 | 0.00 | - | - | 1 | 74.02% |
| WHR240524P00115000 | 2024-04-05 11:50AM EDT | 115.00 | 6.20 | 20.00 | 24.00 | 0.00 | - | 1 | 1 | 76.81% |
© 2024 Yahoo. All rights reserved.