Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR241115C00090000 | 2024-04-19 12:22PM EDT | 90.00 | 19.80 | 11.00 | 11.60 | 0.00 | - | 1 | 5 | 33.28% |
| WHR241115C00095000 | 2024-04-25 3:13PM EDT | 95.00 | 9.10 | 8.50 | 8.90 | 0.00 | - | 12 | 48 | 32.33% |
| WHR241115C00100000 | 2024-04-25 3:15PM EDT | 100.00 | 7.00 | 6.30 | 6.80 | 0.00 | - | 8 | 19 | 32.03% |
| WHR241115C00105000 | 2024-04-25 3:29PM EDT | 105.00 | 5.20 | 4.60 | 5.10 | 0.00 | - | 6 | 18 | 31.75% |
| WHR241115C00110000 | 2024-04-26 12:12PM EDT | 110.00 | 4.00 | 3.30 | 3.80 | +0.40 | +11.11% | 7 | 398 | 31.67% |
| WHR241115C00115000 | 2024-04-26 10:38AM EDT | 115.00 | 2.87 | 2.35 | 2.75 | -4.15 | -59.12% | 2 | 33 | 31.38% |
| WHR241115C00120000 | 2024-04-25 9:58AM EDT | 120.00 | 2.33 | 1.60 | 2.00 | 0.00 | - | 11 | 50 | 31.35% |
| WHR241115C00125000 | 2024-04-25 9:32AM EDT | 125.00 | 1.55 | 1.15 | 1.45 | -1.01 | -39.45% | 4 | 80 | 31.38% |
| WHR241115C00130000 | 2024-04-26 11:36AM EDT | 130.00 | 1.05 | 0.90 | 1.10 | -2.45 | -70.00% | 2 | 50 | 31.85% |
| WHR241115C00135000 | 2024-04-25 11:35AM EDT | 135.00 | 0.81 | 0.65 | 0.85 | 0.00 | - | 30 | 136 | 32.41% |
| WHR241115C00140000 | 2024-04-25 10:08AM EDT | 140.00 | 0.75 | 0.50 | 0.70 | 0.00 | - | 3 | 52 | 33.35% |
| WHR241115C00145000 | 2024-04-02 11:31AM EDT | 145.00 | 3.40 | 0.40 | 0.60 | 0.00 | - | 2 | 4 | 34.45% |
| WHR241115C00150000 | 2024-04-22 11:30AM EDT | 150.00 | 1.10 | 0.30 | 0.50 | 0.00 | - | 1 | 55 | 35.25% |
| WHR241115C00155000 | 2024-04-25 9:32AM EDT | 155.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 45 | 40.75% |
| WHR241115C00160000 | 2024-04-01 9:30AM EDT | 160.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 1 | 106 | 42.14% |
| WHR241115C00170000 | 2024-03-04 10:30AM EDT | 170.00 | 0.70 | 1.15 | 1.40 | 0.00 | - | 1 | 50 | 51.05% |
| WHR241115C00175000 | 2024-04-12 3:23PM EDT | 175.00 | 0.68 | 0.00 | 1.00 | 0.00 | - | 4 | 11 | 50.22% |
| WHR241115C00180000 | 2024-02-06 11:42AM EDT | 180.00 | 0.57 | 0.00 | 2.60 | 0.00 | - | 1 | 66 | 54.82% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR241115P00055000 | 2024-04-25 2:22PM EDT | 55.00 | 0.55 | 0.25 | 1.10 | 0.00 | - | 11 | 134 | 53.05% |
| WHR241115P00060000 | 2024-04-26 9:31AM EDT | 60.00 | 1.52 | 0.90 | 1.00 | +0.47 | +44.76% | 10 | 32 | 44.90% |
| WHR241115P00065000 | 2024-04-26 10:45AM EDT | 65.00 | 1.40 | 1.35 | 1.50 | -0.35 | -20.00% | 2,219 | 37 | 43.12% |
| WHR241115P00070000 | 2024-04-25 2:29PM EDT | 70.00 | 2.24 | 2.05 | 2.25 | 0.00 | - | 47 | 96 | 41.90% |
| WHR241115P00075000 | 2024-04-26 9:54AM EDT | 75.00 | 3.30 | 2.95 | 3.20 | +0.25 | +8.20% | 6 | 52 | 40.45% |
| WHR241115P00080000 | 2024-04-25 3:22PM EDT | 80.00 | 4.10 | 4.20 | 4.50 | 0.00 | - | 25 | 160 | 39.42% |
| WHR241115P00085000 | 2024-04-26 1:17PM EDT | 85.00 | 5.84 | 5.80 | 6.20 | -0.01 | -0.17% | 4 | 130 | 38.72% |
| WHR241115P00090000 | 2024-04-26 9:30AM EDT | 90.00 | 7.80 | 7.80 | 8.30 | 0.00 | - | 1 | 58 | 38.16% |
| WHR241115P00095000 | 2024-04-26 2:54PM EDT | 95.00 | 10.41 | 10.30 | 10.70 | +0.31 | +3.07% | 1 | 30 | 37.35% |
| WHR241115P00100000 | 2024-04-26 3:20PM EDT | 100.00 | 13.35 | 13.00 | 13.60 | -0.80 | -5.65% | 1 | 389 | 37.04% |
| WHR241115P00105000 | 2024-04-25 11:55AM EDT | 105.00 | 17.73 | 16.20 | 16.80 | 0.00 | - | 1 | 82 | 36.58% |
| WHR241115P00110000 | 2024-04-25 2:59PM EDT | 110.00 | 20.50 | 19.90 | 20.50 | 0.00 | - | 1 | 47 | 36.83% |
| WHR241115P00115000 | 2024-04-25 2:15PM EDT | 115.00 | 24.60 | 23.80 | 25.20 | 0.00 | - | 6 | 37 | 40.15% |
| WHR241115P00120000 | 2024-04-25 12:31PM EDT | 120.00 | 29.70 | 27.20 | 28.80 | 0.00 | - | 8 | 103 | 38.18% |
| WHR241115P00125000 | 2024-04-24 1:42PM EDT | 125.00 | 24.40 | 32.40 | 33.00 | 0.00 | - | 1 | 15 | 37.86% |
| WHR241115P00135000 | 2024-01-11 1:19PM EDT | 135.00 | 24.60 | 28.80 | 31.20 | 0.00 | - | 2 | 2 | 0.00% |
| WHR241115P00140000 | 2024-02-13 12:26PM EDT | 140.00 | 36.60 | 35.00 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| WHR241115P00180000 | 2023-12-21 12:52PM EDT | 180.00 | 63.40 | 66.00 | 70.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.