Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240621C00075000 | 2023-03-30 9:48AM EDT | 75.00 | 55.50 | 62.80 | 66.70 | 0.00 | - | 1 | 1 | 471.51% |
| WHR240621C00080000 | 2024-02-29 11:14AM EDT | 80.00 | 28.80 | 38.50 | 42.20 | 0.00 | - | 33 | 33 | 248.49% |
| WHR240621C00085000 | 2024-04-25 1:23PM EDT | 85.00 | 9.20 | 8.80 | 10.90 | 0.00 | - | 25 | 41 | 32.74% |
| WHR240621C00090000 | 2024-04-26 3:53PM EDT | 90.00 | 6.60 | 6.40 | 6.70 | +0.59 | +9.82% | 159 | 125 | 27.64% |
| WHR240621C00095000 | 2024-04-26 3:46PM EDT | 95.00 | 3.30 | 3.40 | 4.50 | -0.70 | -17.50% | 17 | 142 | 31.73% |
| WHR240621C00100000 | 2024-04-26 3:44PM EDT | 100.00 | 1.70 | 1.70 | 1.90 | -0.65 | -27.66% | 83 | 650 | 26.58% |
| WHR240621C00105000 | 2024-04-26 3:21PM EDT | 105.00 | 0.77 | 0.75 | 0.90 | -0.28 | -26.67% | 77 | 668 | 26.99% |
| WHR240621C00110000 | 2024-04-26 3:58PM EDT | 110.00 | 0.38 | 0.35 | 0.45 | +0.03 | +8.57% | 32 | 439 | 28.27% |
| WHR240621C00115000 | 2024-04-26 3:42PM EDT | 115.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 15 | 1,680 | 30.13% |
| WHR240621C00120000 | 2024-04-26 9:57AM EDT | 120.00 | 0.43 | 0.15 | 0.40 | +0.30 | +230.77% | 50 | 683 | 38.62% |
| WHR240621C00125000 | 2024-04-26 11:50AM EDT | 125.00 | 0.20 | 0.05 | 0.20 | +0.12 | +150.00% | 60 | 448 | 38.28% |
| WHR240621C00130000 | 2024-04-25 2:35PM EDT | 130.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 365 | 47.02% |
| WHR240621C00135000 | 2024-04-18 11:32AM EDT | 135.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 2 | 133 | 52.00% |
| WHR240621C00140000 | 2024-04-25 9:32AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 56.10% |
| WHR240621C00145000 | 2024-04-25 1:20PM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 62 | 496 | 54.00% |
| WHR240621C00150000 | 2024-04-05 3:52PM EDT | 150.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 317 | 63.72% |
| WHR240621C00155000 | 2024-04-26 3:14PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 25 | 218 | 53.13% |
| WHR240621C00160000 | 2024-04-12 10:51AM EDT | 160.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 166 | 70.65% |
| WHR240621C00165000 | 2024-03-28 1:49PM EDT | 165.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 73.93% |
| WHR240621C00170000 | 2024-04-25 12:46PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 94 | 77.05% |
| WHR240621C00175000 | 2024-04-25 1:20PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 61.33% |
| WHR240621C00180000 | 2024-04-25 1:14PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 82.91% |
| WHR240621C00185000 | 2024-04-25 1:15PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 61.33% |
| WHR240621C00190000 | 2024-03-11 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| WHR240621C00195000 | 2024-03-18 10:21AM EDT | 195.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 43 | 100.93% |
| WHR240621C00200000 | 2023-09-27 10:27AM EDT | 200.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 93.51% |
| WHR240621C00210000 | 2024-01-08 1:11PM EDT | 210.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 98.34% |
| WHR240621C00220000 | 2024-01-02 2:36PM EDT | 220.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 102.83% |
| WHR240621C00230000 | 2023-12-19 10:30AM EDT | 230.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 18 | 20 | 107.13% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240621P00055000 | 2024-02-05 3:05PM EDT | 55.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 10 | 15 | 90.72% |
| WHR240621P00060000 | 2023-11-01 3:59PM EDT | 60.00 | 0.85 | 0.15 | 0.45 | 0.00 | - | - | 6 | 65.82% |
| WHR240621P00065000 | 2024-04-24 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 46 | 58.35% |
| WHR240621P00070000 | 2024-04-25 3:34PM EDT | 70.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 73 | 57.18% |
| WHR240621P00075000 | 2024-04-26 3:10PM EDT | 75.00 | 0.30 | 0.10 | 0.45 | -0.02 | -6.25% | 1 | 133 | 41.07% |
| WHR240621P00080000 | 2024-04-26 3:10PM EDT | 80.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 27 | 167 | 35.21% |
| WHR240621P00085000 | 2024-04-26 2:48PM EDT | 85.00 | 1.30 | 1.25 | 1.40 | -0.02 | -1.52% | 7 | 171 | 33.77% |
| WHR240621P00090000 | 2024-04-26 3:19PM EDT | 90.00 | 2.80 | 2.60 | 2.75 | +0.25 | +9.80% | 70 | 424 | 32.59% |
| WHR240621P00095000 | 2024-04-26 3:44PM EDT | 95.00 | 5.20 | 4.80 | 5.10 | +0.20 | +4.00% | 27 | 1,087 | 33.08% |
| WHR240621P00100000 | 2024-04-26 11:50AM EDT | 100.00 | 7.32 | 7.90 | 8.40 | -0.68 | -8.50% | 5 | 566 | 34.67% |
| WHR240621P00105000 | 2024-04-26 3:20PM EDT | 105.00 | 12.60 | 10.50 | 12.50 | -0.15 | -1.18% | 19 | 430 | 37.89% |
| WHR240621P00110000 | 2024-04-25 2:39PM EDT | 110.00 | 15.90 | 15.20 | 17.30 | 0.00 | - | 32 | 490 | 44.53% |
| WHR240621P00115000 | 2024-04-26 3:55PM EDT | 115.00 | 21.10 | 21.50 | 23.30 | -0.40 | -1.86% | 13 | 367 | 52.91% |
| WHR240621P00120000 | 2024-04-25 9:48AM EDT | 120.00 | 24.90 | 24.70 | 28.90 | 0.00 | - | 6 | 489 | 53.25% |
| WHR240621P00125000 | 2024-04-17 10:43AM EDT | 125.00 | 21.00 | 29.70 | 33.80 | 0.00 | - | 15 | 143 | 58.57% |
| WHR240621P00130000 | 2024-03-19 3:11PM EDT | 130.00 | 24.30 | 25.80 | 28.30 | 0.00 | - | 56 | 148 | 0.00% |
| WHR240621P00135000 | 2024-03-20 3:42PM EDT | 135.00 | 26.24 | 30.20 | 33.90 | 0.00 | - | 30 | 58 | 0.00% |
| WHR240621P00140000 | 2024-04-25 11:21AM EDT | 140.00 | 48.01 | 44.60 | 48.30 | 0.00 | - | 1 | 460 | 69.63% |
| WHR240621P00145000 | 2023-12-28 11:08AM EDT | 145.00 | 25.70 | 31.20 | 33.60 | 0.00 | - | 1 | 59 | 0.00% |
| WHR240621P00150000 | 2023-09-27 2:43PM EDT | 150.00 | 24.80 | 48.30 | 50.10 | 0.00 | - | 5 | 12 | 0.00% |
| WHR240621P00155000 | 2023-07-21 10:38AM EDT | 155.00 | 19.90 | 25.60 | 28.40 | 0.00 | - | 1 | 3 | 0.00% |
| WHR240621P00160000 | 2023-10-17 12:10PM EDT | 160.00 | 31.93 | 45.50 | 50.00 | 0.00 | - | - | 4 | 0.00% |
| WHR240621P00165000 | 2023-11-17 3:02PM EDT | 165.00 | 52.87 | 44.60 | 48.10 | 0.00 | - | 2 | 0 | 0.00% |
| WHR240621P00170000 | 2023-11-17 3:02PM EDT | 170.00 | 57.93 | 49.30 | 52.90 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240621P00175000 | 2023-11-17 3:02PM EDT | 175.00 | 62.96 | 54.00 | 58.50 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240621P00180000 | 2023-07-31 12:02PM EDT | 180.00 | 40.29 | 40.70 | 43.70 | 0.00 | - | - | 10 | 0.00% |
| WHR240621P00185000 | 2023-08-25 12:55PM EDT | 185.00 | 51.78 | 46.00 | 48.80 | 0.00 | - | 1 | 3 | 0.00% |
| WHR240621P00190000 | 2023-05-19 1:30PM EDT | 190.00 | 58.90 | 44.60 | 48.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.