Canada markets closed

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed 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
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR240621C000750002023-03-30 8:48AM EST75.0055.5062.8066.700.00-11249.90%
WHR240621C000800002023-11-28 9:47AM EST80.0030.0042.0046.500.00-26139.84%
WHR240621C000850002024-02-13 12:00PM EST85.0022.8021.3024.700.00-202345.11%
WHR240621C000900002024-02-26 10:20AM EST90.0019.6017.3019.10+0.86+4.59%32933.50%
WHR240621C000950002024-02-13 3:40PM EST95.0015.1514.1015.100.00-14632.28%
WHR240621C001000002024-02-26 2:48PM EST100.0011.3011.1011.50-1.70-13.08%629231.09%
WHR240621C001050002024-02-22 3:45PM EST105.0010.958.208.600.00-341230.88%
WHR240621C001100002024-02-26 3:57PM EST110.005.915.806.20-2.16-26.77%821830.52%
WHR240621C001150002024-02-26 11:45AM EST115.004.504.004.30-1.06-19.06%71,51130.09%
WHR240621C001200002024-02-26 3:51PM EST120.002.802.652.85-1.25-30.86%3328229.58%
WHR240621C001250002024-02-26 1:23PM EST125.001.901.701.95-0.85-30.91%1121129.92%
WHR240621C001300002024-02-26 3:09PM EST130.001.211.101.25-0.49-28.82%116129.76%
WHR240621C001350002024-02-26 3:24PM EST135.000.800.700.80-0.45-36.00%313429.80%
WHR240621C001400002024-02-26 3:38PM EST140.000.500.450.55-0.42-45.65%312830.42%
WHR240621C001450002024-02-13 10:52AM EST145.000.620.152.300.00-149648.30%
WHR240621C001500002024-02-21 9:30AM EST150.000.450.100.900.00-1233140.36%
WHR240621C001550002024-02-12 1:26PM EST155.000.430.052.050.00-121953.22%
WHR240621C001600002024-02-02 12:58PM EST160.000.320.002.000.00-116655.88%
WHR240621C001650002024-02-22 9:55AM EST165.000.250.002.000.00-12858.77%
WHR240621C001700002024-02-13 1:16PM EST170.000.250.051.000.00-29352.17%
WHR240621C001750002024-01-22 9:47AM EST175.000.240.000.500.00-77547.71%
WHR240621C001800002024-02-12 3:33PM EST180.000.240.001.950.00-11856.62%
WHR240621C001850002024-02-12 11:38AM EST185.000.350.001.900.00-72558.52%
WHR240621C001900002023-09-15 8:30AM EST190.001.000.600.700.00-1556.40%
WHR240621C001950002024-01-30 9:30AM EST195.000.040.052.550.00-14366.85%
WHR240621C002000002023-09-27 9:27AM EST200.000.750.000.750.00-12054.98%
WHR240621C002100002024-01-08 12:11PM EST210.000.180.000.750.00-14658.40%
WHR240621C002200002024-01-02 1:36PM EST220.000.200.000.750.00-21861.62%
WHR240621C002300002023-12-19 9:30AM EST230.000.150.000.750.00-182064.65%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR240621P000550002024-02-05 2:05PM EST55.000.120.001.400.00-101573.39%
WHR240621P000600002023-11-01 2:59PM EST60.000.850.150.450.00--655.32%
WHR240621P000650002024-02-13 12:09PM EST65.000.350.100.400.00-54751.22%
WHR240621P000700002024-02-15 3:38PM EST70.000.320.101.150.00-16156.67%
WHR240621P000750002024-02-26 2:06PM EST75.000.530.500.70+0.09+20.45%512443.53%
WHR240621P000800002024-02-26 1:30PM EST80.000.900.851.05+0.15+20.00%2211941.24%
WHR240621P000850002024-02-26 9:30AM EST85.001.251.401.65+0.15+13.64%26639.84%
WHR240621P000900002024-02-26 11:50AM EST90.002.122.252.45+0.30+16.48%214038.18%
WHR240621P000950002024-02-26 2:41PM EST95.003.463.403.60+0.76+28.15%1217836.88%
WHR240621P001000002024-02-26 3:35PM EST100.005.105.005.30+1.11+27.82%929536.43%
WHR240621P001050002024-02-26 12:08PM EST105.006.887.107.50+1.28+22.86%3234536.19%
WHR240621P001100002024-02-26 3:59PM EST110.0010.009.8010.30+2.15+27.39%2626536.54%
WHR240621P001150002024-02-22 9:33AM EST115.0011.2012.9014.200.00-3031439.73%
WHR240621P001200002024-02-26 11:38AM EST120.0016.1016.4018.90+2.23+16.08%1547845.09%
WHR240621P001250002024-02-12 10:13AM EST125.0017.9020.5022.000.00-615042.27%
WHR240621P001300002024-01-18 9:48AM EST130.0023.0024.5025.100.00-114837.38%
WHR240621P001350002023-12-20 2:03PM EST135.0021.5025.4026.900.00-5450.00%
WHR240621P001400002024-01-31 3:05PM EST140.0032.5032.8036.400.00-446053.13%
WHR240621P001450002023-12-28 10:08AM EST145.0025.7031.2033.600.00-1590.00%
WHR240621P001500002023-09-27 1:43PM EST150.0024.8048.3050.100.00-51275.44%
WHR240621P001550002023-07-21 9:38AM EST155.0019.9025.6028.400.00-130.00%
WHR240621P001600002023-10-17 11:10AM EST160.0031.9345.5050.000.00--40.00%
WHR240621P001650002023-11-17 2:02PM EST165.0052.8744.6048.100.00-200.00%
WHR240621P001700002023-11-17 2:02PM EST170.0057.9349.3052.900.00-100.00%
WHR240621P001750002023-11-17 2:02PM EST175.0062.9654.0058.500.00-100.00%
WHR240621P001800002023-07-31 11:02AM EST180.0040.2940.7043.700.00--100.00%
WHR240621P001850002023-08-25 11:55AM EST185.0051.7846.0048.800.00-130.00%
WHR240621P001900002023-05-19 12:30PM EST190.0058.9044.6048.000.00-110.00%