Canada markets closed

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.38-0.60 (-0.65%)
At close: 04:00PM EDT
91.78 +0.40 (+0.44%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR240531C000900002024-05-17 2:19PM EDT90.002.702.552.80+2.70-10031.03%
WHR240531C000910002024-05-17 3:32PM EDT91.002.001.952.15-0.65-24.53%13629.64%
WHR240531C000920002024-05-17 3:43PM EDT92.001.501.452.00-0.50-25.00%275334.62%
WHR240531C000930002024-05-17 3:48PM EDT93.001.031.051.20-0.57-35.62%22928.52%
WHR240531C000940002024-05-17 2:34PM EDT94.000.860.700.85-0.39-31.20%11327.98%
WHR240531C000950002024-05-17 3:43PM EDT95.000.550.500.60-0.28-33.73%106927.93%
WHR240531C000960002024-05-17 1:09PM EDT96.000.450.300.45-0.12-21.05%13728.76%
WHR240531C000970002024-05-17 3:58PM EDT97.000.230.200.30-0.27-54.00%64528.52%
WHR240531C000980002024-05-17 11:21AM EDT98.000.300.100.20-1.01-77.10%23628.57%
WHR240531C000990002024-05-17 12:07PM EDT99.000.160.050.45-0.26-61.90%31839.50%
WHR240531C001000002024-05-17 9:44AM EDT100.000.100.100.15-0.20-66.67%65432.32%
WHR240531C001010002024-05-10 2:21PM EDT101.000.320.050.150.00-706535.06%
WHR240531C001020002024-05-14 1:41PM EDT102.000.450.050.750.00-1657.37%
WHR240531C001030002024-05-14 12:24PM EDT103.000.350.050.750.00-4850.59%
WHR240531C001040002024-05-07 12:35PM EDT104.000.250.050.750.00-403653.52%
WHR240531C001050002024-05-09 2:56PM EDT105.000.100.051.350.00-22565.67%
WHR240531C001060002024-04-30 1:55PM EDT106.000.350.001.350.00-2468.02%
WHR240531C001070002024-04-29 10:06AM EDT107.000.310.050.200.00-1753.03%
WHR240531C001080002024-04-29 10:32AM EDT108.000.200.051.350.00--174.61%
WHR240531C001090002024-04-25 11:04AM EDT109.000.250.051.350.00-1277.44%
WHR240531C001100002024-04-29 9:36AM EDT110.000.150.051.350.00-23180.27%
WHR240531C001110002024-04-25 10:14AM EDT111.000.300.001.350.00--082.23%
WHR240531C001120002024-04-25 9:33AM EDT112.000.350.001.350.00-7584.86%
WHR240531C001150002024-04-23 12:55PM EDT115.001.920.001.300.00-1491.80%
WHR240531C001160002024-04-22 1:27PM EDT116.001.350.001.350.00--495.17%
WHR240531C001170002024-04-18 2:28PM EDT117.001.320.001.350.00--597.66%
WHR240531C001190002024-04-22 2:24PM EDT119.001.000.001.350.00-12102.44%
WHR240531C001200002024-04-25 10:34AM EDT120.000.110.001.350.00-56104.79%
WHR240531C001210002024-05-16 11:57AM EDT121.000.050.001.350.00-1213107.13%
WHR240531C001230002024-04-30 10:52AM EDT123.000.110.001.350.00-11111.72%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR240531P000750002024-05-17 10:06AM EDT75.000.100.000.40+0.10-3065.72%
WHR240531P000800002024-05-01 10:35AM EDT80.000.180.002.200.00-1277.34%
WHR240531P000830002024-05-10 9:36AM EDT83.000.390.050.750.00-54354.39%
WHR240531P000850002024-05-16 1:42PM EDT85.000.250.150.250.00-1610831.64%
WHR240531P000860002024-05-16 2:27PM EDT86.000.300.200.300.00-3629.40%
WHR240531P000870002024-05-17 3:58PM EDT87.000.370.350.45-0.42-53.16%53529.20%
WHR240531P000880002024-05-16 3:10PM EDT88.000.550.450.600.00-131627.88%
WHR240531P000890002024-05-17 12:48PM EDT89.000.700.650.80+0.05+7.69%92426.61%
WHR240531P000900002024-05-17 3:40PM EDT90.001.061.001.10+0.06+6.00%35225.95%
WHR240531P000910002024-05-17 3:40PM EDT91.001.441.352.20+0.10+7.46%152636.18%
WHR240531P000920002024-05-17 2:53PM EDT92.001.901.852.00+0.05+2.70%274925.20%
WHR240531P000930002024-05-16 2:32PM EDT93.002.402.352.600.00-355925.00%
WHR240531P000940002024-05-17 1:21PM EDT94.003.103.005.20+0.15+5.08%13755.88%
WHR240531P000950002024-05-17 3:57PM EDT95.004.002.654.10+0.35+9.59%102025.46%
WHR240531P000960002024-05-17 3:58PM EDT96.004.883.705.00+1.70+53.46%11827.10%
WHR240531P000970002024-05-17 12:18PM EDT97.005.855.305.90+1.40+31.46%2327.93%
WHR240531P000980002024-05-17 9:54AM EDT98.006.035.507.00+0.93+18.24%51034.18%
WHR240531P000990002024-05-01 3:05PM EDT99.004.805.709.700.00--172.61%
WHR240531P001000002024-04-25 12:38PM EDT100.009.686.7010.600.00--2175.10%
WHR240531P001040002024-04-19 11:40AM EDT104.005.7810.8014.600.00-2290.92%
WHR240531P001050002024-04-26 10:41AM EDT105.0010.9012.0015.600.00-1194.60%
WHR240531P001090002024-04-25 10:35AM EDT109.0015.0015.7019.600.00--1108.50%
WHR240531P001110002024-05-17 9:41AM EDT111.0019.0517.9021.60+2.73+16.73%202157.81%
WHR240531P001120002024-04-11 3:11PM EDT112.007.0016.4020.600.00--200.00%
WHR240531P001200002024-05-03 11:58AM EDT120.0025.7526.6030.500.00-11139.26%