Whirlpool Corporation (WHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR241220C00080000 | 2024-04-25 11:53AM EDT | 80.00 | 17.00 | 18.00 | 18.80 | 0.00 | - | - | 18 | 32.42% |
| WHR241220C00090000 | 2024-04-26 10:22AM EDT | 90.00 | 12.50 | 11.70 | 13.60 | 0.00 | - | 12 | 13 | 36.24% |
| WHR241220C00095000 | 2024-05-02 2:33PM EDT | 95.00 | 9.20 | 9.20 | 10.20 | 0.00 | - | 23 | 83 | 33.03% |
| WHR241220C00100000 | 2024-05-02 12:56PM EDT | 100.00 | 7.00 | 7.00 | 9.20 | 0.00 | - | 24 | 309 | 36.64% |
| WHR241220C00105000 | 2024-05-01 11:24AM EDT | 105.00 | 5.50 | 5.30 | 7.30 | 0.00 | - | 1 | 4 | 36.13% |
| WHR241220C00110000 | 2024-05-02 1:28PM EDT | 110.00 | 3.95 | 3.90 | 4.20 | 0.00 | - | 1 | 51 | 30.19% |
| WHR241220C00115000 | 2024-05-01 2:55PM EDT | 115.00 | 3.50 | 2.90 | 4.40 | 0.00 | - | 2 | 71 | 35.15% |
| WHR241220C00120000 | 2024-05-02 3:38PM EDT | 120.00 | 2.08 | 2.10 | 2.30 | 0.00 | - | 2 | 39 | 30.07% |
| WHR241220C00125000 | 2024-05-01 3:12PM EDT | 125.00 | 1.82 | 1.55 | 1.70 | 0.00 | - | 2 | 2 | 30.16% |
| WHR241220C00130000 | 2024-05-03 1:32PM EDT | 130.00 | 1.30 | 1.15 | 1.30 | -0.05 | -3.70% | 10 | 27 | 30.57% |
| WHR241220C00135000 | 2024-04-25 11:55AM EDT | 135.00 | 0.93 | 0.45 | 1.05 | 0.00 | - | - | 15 | 31.36% |
| WHR241220C00140000 | 2024-04-23 10:13AM EDT | 140.00 | 2.56 | 0.70 | 0.90 | 0.00 | - | - | 1 | 32.50% |
| WHR241220C00150000 | 2024-04-23 12:25PM EDT | 150.00 | 1.60 | 0.45 | 2.30 | 0.00 | - | - | 8 | 46.34% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR241220P00050000 | 2024-05-03 1:14PM EDT | 50.00 | 0.40 | 0.00 | 0.45 | +0.40 | - | 8 | 4 | 47.61% |
| WHR241220P00055000 | 2024-04-29 3:01PM EDT | 55.00 | 0.92 | 0.50 | 2.60 | 0.00 | - | 18 | 40 | 55.37% |
| WHR241220P00060000 | 2024-04-25 11:00AM EDT | 60.00 | 1.16 | 0.95 | 1.10 | 0.00 | - | - | 1 | 43.98% |
| WHR241220P00065000 | 2024-04-25 3:54PM EDT | 65.00 | 1.70 | 1.45 | 2.20 | 0.00 | - | 4 | 5 | 46.58% |
| WHR241220P00070000 | 2024-04-30 1:43PM EDT | 70.00 | 2.20 | 2.15 | 2.40 | 0.00 | - | 1 | 11 | 41.16% |
| WHR241220P00075000 | 2024-04-25 2:00PM EDT | 75.00 | 3.76 | 3.10 | 3.40 | 0.00 | - | 1 | 5 | 39.98% |
| WHR241220P00080000 | 2024-04-30 3:55PM EDT | 80.00 | 4.80 | 4.40 | 5.30 | 0.00 | - | 5 | 16 | 41.53% |
| WHR241220P00085000 | 2024-04-30 3:57PM EDT | 85.00 | 6.30 | 6.00 | 6.20 | 0.00 | - | 9 | 20 | 37.55% |
| WHR241220P00090000 | 2024-04-30 9:34AM EDT | 90.00 | 8.10 | 8.00 | 8.30 | 0.00 | - | 1 | 7 | 37.18% |
| WHR241220P00095000 | 2024-05-01 11:18AM EDT | 95.00 | 10.94 | 10.40 | 11.60 | 0.00 | - | 4 | 23 | 39.62% |
| WHR241220P00100000 | 2024-05-03 12:41PM EDT | 100.00 | 13.12 | 13.20 | 13.60 | -0.08 | -0.61% | 110 | 22 | 36.52% |
| WHR241220P00105000 | 2024-05-03 12:43PM EDT | 105.00 | 16.36 | 14.50 | 17.00 | +16.36 | - | 9 | 0 | 37.02% |
| WHR241220P00140000 | 2024-04-25 11:21AM EDT | 140.00 | 48.20 | 44.20 | 48.20 | 0.00 | - | - | 4 | 48.80% |
© 2024 Yahoo. All rights reserved.