Whirlpool Corporation (WHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240628C00085000 | 2024-06-12 10:34AM EDT | 85.00 | 9.20 | 5.40 | 6.90 | 0.00 | - | 8 | 6 | 48.34% |
| WHR240628C00086000 | 2024-05-28 9:43AM EDT | 86.00 | 4.10 | 5.00 | 6.10 | 0.00 | - | 1 | 1 | 47.07% |
| WHR240628C00087000 | 2024-06-13 12:08PM EDT | 87.00 | 5.90 | 4.50 | 5.30 | 0.00 | - | 2 | 23 | 45.26% |
| WHR240628C00088000 | 2024-06-14 11:17AM EDT | 88.00 | 5.10 | 4.00 | 4.50 | -2.40 | -32.00% | 3 | 23 | 42.90% |
| WHR240628C00089000 | 2024-06-10 1:51PM EDT | 89.00 | 4.15 | 2.45 | 5.00 | +1.77 | +74.37% | 3 | 31 | 59.67% |
| WHR240628C00090000 | 2024-06-14 1:44PM EDT | 90.00 | 3.50 | 1.35 | 3.20 | -0.80 | -18.60% | 1 | 66 | 40.87% |
| WHR240628C00091000 | 2024-06-14 10:30AM EDT | 91.00 | 2.75 | 2.00 | 2.80 | -0.55 | -16.67% | 6 | 101 | 42.36% |
| WHR240628C00092000 | 2024-06-14 3:07PM EDT | 92.00 | 2.10 | 0.90 | 2.15 | -0.40 | -16.00% | 11 | 64 | 39.36% |
| WHR240628C00093000 | 2024-06-14 2:12PM EDT | 93.00 | 1.75 | 1.25 | 2.00 | -1.65 | -48.53% | 4 | 21 | 42.97% |
| WHR240628C00094000 | 2024-06-14 11:44AM EDT | 94.00 | 1.65 | 1.10 | 1.45 | -2.25 | -57.69% | 50 | 249 | 39.70% |
| WHR240628C00095000 | 2024-06-12 3:37PM EDT | 95.00 | 1.35 | 0.35 | 1.15 | -1.95 | -59.09% | 5 | 106 | 39.40% |
| WHR240628C00096000 | 2024-06-14 1:25PM EDT | 96.00 | 1.10 | 0.55 | 0.90 | -1.60 | -59.26% | 45 | 54 | 39.16% |
| WHR240628C00097000 | 2024-06-14 11:35AM EDT | 97.00 | 1.05 | 0.15 | 1.65 | +0.61 | +138.64% | 1 | 14 | 56.79% |
| WHR240628C00098000 | 2024-06-14 12:16PM EDT | 98.00 | 0.76 | 0.40 | 1.20 | -1.39 | -64.65% | 1 | 81 | 52.83% |
| WHR240628C00099000 | 2024-06-14 2:13PM EDT | 99.00 | 0.50 | 0.30 | 0.95 | -0.40 | -44.44% | 51 | 992 | 51.66% |
| WHR240628C00100000 | 2024-06-14 3:51PM EDT | 100.00 | 0.40 | 0.30 | 0.50 | -0.31 | -43.66% | 42 | 464 | 44.58% |
| WHR240628C00101000 | 2024-06-13 9:30AM EDT | 101.00 | 0.80 | 0.10 | 1.20 | 0.00 | - | 1 | 3 | 51.66% |
| WHR240628C00102000 | 2024-05-31 10:41AM EDT | 102.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 54.79% |
| WHR240628C00103000 | 2024-06-03 11:22AM EDT | 103.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | 1 | 36 | 55.81% |
| WHR240628C00104000 | 2024-05-13 3:18PM EDT | 104.00 | 0.95 | 0.30 | 1.95 | 0.00 | - | 3 | 3 | 72.56% |
| WHR240628C00105000 | 2024-06-14 3:14PM EDT | 105.00 | 0.12 | 0.10 | 0.45 | -0.13 | -52.00% | 7 | 75 | 51.27% |
| WHR240628C00106000 | 2024-05-14 12:50PM EDT | 106.00 | 0.85 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 50.20% |
| WHR240628C00110000 | 2024-06-07 2:49PM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 78.32% |
| WHR240628C00120000 | 2024-05-29 1:22PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 59.38% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240628P00075000 | 2024-06-14 1:39PM EDT | 75.00 | 0.15 | 0.05 | 0.50 | +0.05 | +50.00% | 2 | 2 | 65.82% |
| WHR240628P00076000 | 2024-06-12 10:04AM EDT | 76.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 3 | 78.91% |
| WHR240628P00077000 | 2024-06-05 10:21AM EDT | 77.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 28 | 75.39% |
| WHR240628P00078000 | 2024-06-04 2:12PM EDT | 78.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 1 | 3 | 71.83% |
| WHR240628P00079000 | 2024-06-04 2:12PM EDT | 79.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 7 | 66.80% |
| WHR240628P00080000 | 2024-05-31 11:53AM EDT | 80.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 52.44% |
| WHR240628P00081000 | 2024-06-11 9:36AM EDT | 81.00 | 0.55 | 0.10 | 0.45 | 0.00 | - | 2 | 12 | 50.20% |
| WHR240628P00082000 | 2024-06-11 12:00PM EDT | 82.00 | 0.59 | 0.20 | 2.40 | 0.00 | - | 1 | 42 | 67.09% |
| WHR240628P00083000 | 2024-06-07 3:53PM EDT | 83.00 | 0.85 | 0.20 | 2.40 | 0.00 | - | 23 | 24 | 62.21% |
| WHR240628P00084000 | 2024-06-12 12:18PM EDT | 84.00 | 0.25 | 0.30 | 2.45 | 0.00 | - | 15 | 25 | 58.69% |
| WHR240628P00085000 | 2024-06-12 11:02AM EDT | 85.00 | 0.22 | 0.45 | 0.85 | 0.00 | - | 5 | 52 | 43.29% |
| WHR240628P00086000 | 2024-06-14 3:49PM EDT | 86.00 | 0.78 | 0.65 | 2.55 | +0.28 | +56.00% | 5 | 12 | 52.44% |
| WHR240628P00087000 | 2024-06-13 10:43AM EDT | 87.00 | 0.96 | 0.85 | 1.15 | 0.00 | - | 1 | 392 | 39.21% |
| WHR240628P00088000 | 2024-06-14 2:23PM EDT | 88.00 | 1.25 | 1.05 | 2.50 | +0.44 | +54.32% | 2 | 33 | 55.52% |
| WHR240628P00089000 | 2024-06-14 12:26PM EDT | 89.00 | 1.40 | 1.45 | 2.15 | +0.40 | +40.00% | 1 | 201 | 43.80% |
| WHR240628P00090000 | 2024-06-14 11:16AM EDT | 90.00 | 1.85 | 0.80 | 2.30 | +0.30 | +19.35% | 29 | 42 | 39.40% |
| WHR240628P00091000 | 2024-06-13 1:42PM EDT | 91.00 | 1.85 | 2.30 | 3.80 | 0.00 | - | 4 | 29 | 54.08% |
| WHR240628P00092000 | 2024-06-13 11:06AM EDT | 92.00 | 2.60 | 2.85 | 4.20 | 0.00 | - | 6 | 26 | 51.88% |
| WHR240628P00093000 | 2024-06-14 10:50AM EDT | 93.00 | 3.49 | 2.40 | 4.90 | +0.18 | +5.44% | 10 | 36 | 53.44% |
| WHR240628P00094000 | 2024-06-13 2:56PM EDT | 94.00 | 2.90 | 4.10 | 5.40 | 0.00 | - | 1 | 11 | 51.42% |
| WHR240628P00095000 | 2024-06-12 1:59PM EDT | 95.00 | 2.86 | 4.80 | 6.40 | 0.00 | - | 11 | 18 | 56.52% |
| WHR240628P00096000 | 2024-05-21 12:59PM EDT | 96.00 | 6.50 | 5.50 | 7.20 | 0.00 | - | - | 1 | 58.13% |
| WHR240628P00098000 | 2024-06-03 11:37AM EDT | 98.00 | 5.50 | 7.30 | 8.70 | 0.00 | - | 19 | 32 | 58.35% |
| WHR240628P00099000 | 2024-06-05 10:00AM EDT | 99.00 | 10.20 | 8.10 | 9.60 | 0.00 | - | 3 | 60 | 60.50% |
| WHR240628P00100000 | 2024-06-11 10:56AM EDT | 100.00 | 11.76 | 8.20 | 10.40 | 0.00 | - | - | 1 | 60.40% |
| WHR240628P00110000 | 2024-05-15 3:35PM EDT | 110.00 | 16.00 | 17.10 | 20.60 | 0.00 | - | - | 0 | 97.31% |
© 2024 Yahoo. All rights reserved.