Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR250117C00055000 | 2024-04-10 3:42PM EDT | 55.00 | 56.36 | 38.00 | 42.00 | 0.00 | - | 1 | 1 | 59.12% |
| WHR250117C00060000 | 2024-04-22 11:14AM EDT | 60.00 | 44.00 | 33.10 | 37.10 | 0.00 | - | 1 | 1 | 52.39% |
| WHR250117C00065000 | 2024-01-02 2:57PM EDT | 65.00 | 59.55 | 44.10 | 49.00 | 0.00 | - | 1 | 3 | 114.34% |
| WHR250117C00070000 | 2024-04-25 3:18PM EDT | 70.00 | 25.10 | 25.90 | 26.50 | -1.60 | -5.99% | 3 | 31 | 35.52% |
| WHR250117C00075000 | 2024-04-25 2:20PM EDT | 75.00 | 21.77 | 21.90 | 23.60 | 0.00 | - | 6 | 21 | 39.69% |
| WHR250117C00080000 | 2024-04-26 2:03PM EDT | 80.00 | 18.41 | 18.30 | 18.80 | -1.34 | -6.78% | 16 | 78 | 33.80% |
| WHR250117C00085000 | 2024-04-25 11:15AM EDT | 85.00 | 14.62 | 15.10 | 16.60 | 0.00 | - | 2 | 23 | 37.06% |
| WHR250117C00090000 | 2024-04-26 11:02AM EDT | 90.00 | 12.80 | 12.20 | 12.90 | -0.20 | -1.54% | 3 | 57 | 33.68% |
| WHR250117C00095000 | 2024-04-26 2:24PM EDT | 95.00 | 9.85 | 9.70 | 10.00 | +0.15 | +1.49% | 19 | 75 | 31.98% |
| WHR250117C00100000 | 2024-04-26 2:24PM EDT | 100.00 | 7.75 | 7.60 | 7.90 | -0.35 | -4.35% | 57 | 157 | 31.66% |
| WHR250117C00105000 | 2024-04-25 2:09PM EDT | 105.00 | 5.00 | 5.80 | 6.10 | -0.65 | -11.50% | 1 | 494 | 31.18% |
| WHR250117C00110000 | 2024-04-26 2:24PM EDT | 110.00 | 4.55 | 4.40 | 4.70 | +0.15 | +3.23% | 12 | 494 | 30.97% |
| WHR250117C00115000 | 2024-04-25 3:41PM EDT | 115.00 | 3.90 | 3.30 | 3.60 | +0.10 | +2.63% | 1 | 313 | 30.85% |
| WHR250117C00120000 | 2024-04-26 2:27PM EDT | 120.00 | 2.65 | 2.60 | 2.70 | 0.00 | - | 5 | 1,211 | 30.62% |
| WHR250117C00125000 | 2024-04-26 12:14PM EDT | 125.00 | 2.20 | 1.90 | 2.05 | +0.20 | +10.00% | 3 | 75 | 30.62% |
| WHR250117C00130000 | 2024-04-25 3:37PM EDT | 130.00 | 1.65 | 1.45 | 1.60 | 0.00 | - | 17 | 199 | 30.92% |
| WHR250117C00135000 | 2024-04-26 1:31PM EDT | 135.00 | 1.15 | 1.10 | 1.20 | -0.05 | -4.17% | 3 | 101 | 30.88% |
| WHR250117C00140000 | 2024-04-25 3:57PM EDT | 140.00 | 0.95 | 0.85 | 1.00 | -0.03 | -3.06% | 1 | 322 | 31.64% |
| WHR250117C00145000 | 2024-04-26 9:54AM EDT | 145.00 | 0.80 | 0.70 | 0.80 | +0.08 | +11.11% | 31 | 270 | 32.03% |
| WHR250117C00150000 | 2024-04-25 11:16AM EDT | 150.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 15 | 555 | 32.47% |
| WHR250117C00155000 | 2024-04-25 11:24AM EDT | 155.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 2 | 376 | 33.13% |
| WHR250117C00160000 | 2024-04-12 10:04AM EDT | 160.00 | 1.60 | 0.40 | 0.55 | 0.00 | - | 1 | 170 | 34.74% |
| WHR250117C00165000 | 2024-04-15 2:48PM EDT | 165.00 | 1.13 | 0.10 | 0.85 | 0.00 | - | 25 | 195 | 39.45% |
| WHR250117C00170000 | 2024-04-24 11:23AM EDT | 170.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 3 | 61 | 40.53% |
| WHR250117C00175000 | 2024-04-02 11:20AM EDT | 175.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 3 | 45 | 41.50% |
| WHR250117C00180000 | 2024-04-12 9:37AM EDT | 180.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 5 | 67 | 42.94% |
| WHR250117C00185000 | 2024-04-08 10:08AM EDT | 185.00 | 1.09 | 0.00 | 0.75 | 0.00 | - | 1 | 89 | 44.31% |
| WHR250117C00190000 | 2024-03-07 11:23AM EDT | 190.00 | 0.47 | 0.85 | 1.05 | 0.00 | - | 1 | 38 | 48.66% |
| WHR250117C00195000 | 2024-03-08 2:14PM EDT | 195.00 | 0.55 | 0.75 | 0.90 | 0.00 | - | 1 | 30 | 48.52% |
| WHR250117C00200000 | 2024-04-12 1:16PM EDT | 200.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 6 | 41 | 46.31% |
| WHR250117C00210000 | 2024-03-28 1:05PM EDT | 210.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 50.51% |
| WHR250117C00220000 | 2023-09-15 9:36AM EDT | 220.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 2 | 48 | 54.18% |
| WHR250117C00230000 | 2024-01-31 10:30AM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| WHR250117C00240000 | 2024-02-06 10:30AM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR250117P00055000 | 2024-04-25 2:47PM EDT | 55.00 | 0.90 | 0.80 | 0.90 | -0.02 | -2.17% | 1 | 693 | 43.92% |
| WHR250117P00060000 | 2024-04-25 12:37PM EDT | 60.00 | 1.25 | 1.20 | 1.30 | -0.25 | -16.67% | 1 | 95 | 41.82% |
| WHR250117P00065000 | 2024-04-25 11:58AM EDT | 65.00 | 2.15 | 1.80 | 1.95 | 0.00 | - | 4 | 519 | 40.65% |
| WHR250117P00070000 | 2024-04-26 10:20AM EDT | 70.00 | 2.70 | 2.60 | 2.75 | +0.06 | +2.27% | 5 | 174 | 39.17% |
| WHR250117P00075000 | 2024-04-26 1:02PM EDT | 75.00 | 3.69 | 3.70 | 3.90 | -0.51 | -12.14% | 11 | 193 | 38.33% |
| WHR250117P00080000 | 2024-04-25 3:52PM EDT | 80.00 | 5.11 | 5.00 | 5.30 | 0.00 | - | 32 | 507 | 37.34% |
| WHR250117P00085000 | 2024-04-26 1:30PM EDT | 85.00 | 6.80 | 6.70 | 7.00 | -0.50 | -6.85% | 3 | 179 | 36.35% |
| WHR250117P00090000 | 2024-04-26 1:28PM EDT | 90.00 | 8.85 | 8.80 | 9.10 | +0.01 | +0.11% | 9 | 227 | 35.62% |
| WHR250117P00095000 | 2024-04-26 12:17PM EDT | 95.00 | 11.00 | 11.20 | 11.60 | -0.30 | -2.65% | 37 | 1,401 | 35.10% |
| WHR250117P00100000 | 2024-04-25 2:29PM EDT | 100.00 | 14.25 | 13.90 | 14.30 | -0.25 | -1.72% | 1 | 2,264 | 34.14% |
| WHR250117P00105000 | 2024-04-17 1:08PM EDT | 105.00 | 13.20 | 17.10 | 17.60 | 0.00 | - | 2 | 290 | 34.05% |
| WHR250117P00110000 | 2024-04-26 12:15PM EDT | 110.00 | 20.15 | 20.60 | 21.20 | -0.35 | -1.71% | 2 | 513 | 34.01% |
| WHR250117P00115000 | 2024-04-25 10:34AM EDT | 115.00 | 24.25 | 23.10 | 25.00 | 0.00 | - | 3 | 98 | 33.78% |
| WHR250117P00120000 | 2024-04-25 2:55PM EDT | 120.00 | 29.18 | 26.80 | 29.00 | 0.00 | - | 1 | 130 | 33.47% |
| WHR250117P00125000 | 2024-04-25 2:38PM EDT | 125.00 | 33.40 | 31.20 | 33.50 | 0.00 | - | 1 | 56 | 34.47% |
| WHR250117P00130000 | 2024-03-08 11:14AM EDT | 130.00 | 27.50 | 22.80 | 25.20 | 0.00 | - | 5 | 93 | 0.00% |
| WHR250117P00135000 | 2024-01-10 11:00AM EDT | 135.00 | 24.20 | 30.00 | 31.80 | 0.00 | - | 2 | 95 | 0.00% |
| WHR250117P00140000 | 2024-04-12 11:43AM EDT | 140.00 | 35.10 | 45.30 | 48.60 | 0.00 | - | 1 | 78 | 42.85% |
| WHR250117P00145000 | 2024-04-25 9:58AM EDT | 145.00 | 51.20 | 49.60 | 53.50 | 0.00 | - | 2 | 94 | 44.71% |
| WHR250117P00150000 | 2024-04-12 11:44AM EDT | 150.00 | 43.70 | 54.50 | 58.40 | 0.00 | - | 1 | 72 | 46.42% |
| WHR250117P00155000 | 2023-11-30 4:17PM EDT | 155.00 | 46.77 | 35.90 | 38.50 | 0.00 | - | 1 | 82 | 0.00% |
| WHR250117P00160000 | 2024-01-11 10:39AM EDT | 160.00 | 43.40 | 50.80 | 54.70 | 0.00 | - | 1 | 46 | 0.00% |
| WHR250117P00165000 | 2023-10-02 3:22PM EDT | 165.00 | 38.30 | 59.70 | 64.40 | 0.00 | - | 1 | 83 | 0.00% |
| WHR250117P00170000 | 2024-01-30 12:23PM EDT | 170.00 | 61.00 | 62.20 | 65.50 | 0.00 | - | 2 | 2 | 0.00% |
| WHR250117P00175000 | 2022-09-23 9:34AM EDT | 175.00 | 53.40 | 54.00 | 59.00 | 0.00 | - | 1 | 2 | 0.00% |
| WHR250117P00180000 | 2024-01-02 2:58PM EDT | 180.00 | 57.50 | 67.50 | 72.50 | 0.00 | - | 4 | 4 | 0.00% |
| WHR250117P00190000 | 2024-01-02 2:29PM EDT | 190.00 | 66.99 | 77.50 | 82.00 | 0.00 | - | - | 2 | 0.00% |
| WHR250117P00220000 | 2022-12-22 1:59PM EDT | 220.00 | 86.47 | 72.00 | 77.00 | 0.00 | - | - | 1 | 0.00% |
| WHR250117P00230000 | 2022-11-14 1:15PM EDT | 230.00 | 83.50 | 85.30 | 89.40 | 0.00 | - | 12 | 0 | 0.00% |
| WHR250117P00240000 | 2023-11-09 4:15PM EDT | 240.00 | 132.55 | 126.00 | 131.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.