Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR260116C00045000 | 2024-06-28 1:32PM EDT | 45.00 | 57.28 | 54.50 | 57.50 | 0.00 | - | 1 | 1 | 58.09% |
| WHR260116C00050000 | 2024-07-26 1:00PM EDT | 50.00 | 50.40 | 47.50 | 50.40 | -0.94 | -1.83% | 1 | 19 | 37.13% |
| WHR260116C00055000 | 2024-07-18 11:33AM EDT | 55.00 | 54.70 | 42.50 | 47.50 | 0.00 | - | 1 | 39 | 45.88% |
| WHR260116C00060000 | 2024-06-26 2:59PM EDT | 60.00 | 41.50 | 38.50 | 43.50 | 0.00 | - | 8 | 25 | 45.03% |
| WHR260116C00065000 | 2024-07-02 9:30AM EDT | 65.00 | 38.00 | 34.50 | 39.50 | 0.00 | - | 5 | 18 | 43.54% |
| WHR260116C00070000 | 2024-07-25 12:02PM EDT | 70.00 | 33.50 | 30.50 | 35.50 | 0.00 | - | 1 | 56 | 41.61% |
| WHR260116C00075000 | 2024-07-18 11:13AM EDT | 75.00 | 39.50 | 27.50 | 31.90 | 0.00 | - | 1 | 142 | 40.54% |
| WHR260116C00080000 | 2024-07-18 3:45PM EDT | 80.00 | 31.50 | 24.00 | 28.90 | 0.00 | - | 10 | 135 | 40.58% |
| WHR260116C00085000 | 2024-07-26 2:27PM EDT | 85.00 | 22.50 | 21.00 | 26.00 | -3.25 | -12.62% | 2 | 407 | 40.26% |
| WHR260116C00090000 | 2024-07-26 2:08PM EDT | 90.00 | 20.00 | 19.00 | 22.80 | -1.90 | -8.68% | 4 | 449 | 38.74% |
| WHR260116C00095000 | 2024-07-10 12:05PM EDT | 95.00 | 18.40 | 16.70 | 19.60 | 0.00 | - | 5 | 166 | 36.86% |
| WHR260116C00100000 | 2024-07-23 9:53AM EDT | 100.00 | 14.75 | 13.50 | 15.70 | -2.45 | -14.24% | 1 | 563 | 33.15% |
| WHR260116C00105000 | 2024-07-16 11:52AM EDT | 105.00 | 19.71 | 11.60 | 15.70 | 0.00 | - | 3 | 164 | 37.24% |
| WHR260116C00110000 | 2024-07-25 3:13PM EDT | 110.00 | 12.50 | 9.60 | 11.90 | 0.00 | - | 2 | 339 | 32.94% |
| WHR260116C00115000 | 2024-07-16 11:52AM EDT | 115.00 | 9.00 | 8.10 | 11.90 | -6.79 | -43.00% | 7 | 466 | 36.15% |
| WHR260116C00120000 | 2024-07-16 9:43AM EDT | 120.00 | 11.50 | 6.10 | 10.20 | 0.00 | - | 1 | 195 | 35.47% |
| WHR260116C00125000 | 2024-07-17 11:05AM EDT | 125.00 | 12.10 | 5.00 | 9.40 | 0.00 | - | 1 | 121 | 36.37% |
| WHR260116C00130000 | 2024-07-11 10:01AM EDT | 130.00 | 6.00 | 3.50 | 7.60 | 0.00 | - | 1 | 571 | 34.77% |
| WHR260116C00135000 | 2024-07-22 9:30AM EDT | 135.00 | 10.90 | 2.60 | 7.30 | 0.00 | - | 1 | 148 | 36.25% |
| WHR260116C00140000 | 2024-06-24 2:58PM EDT | 140.00 | 3.70 | 2.05 | 7.00 | 0.00 | - | 4 | 66 | 37.57% |
| WHR260116C00145000 | 2024-06-25 12:34PM EDT | 145.00 | 2.55 | 1.50 | 6.50 | 0.00 | - | 1 | 129 | 38.25% |
| WHR260116C00150000 | 2024-07-09 12:04PM EDT | 150.00 | 1.40 | 0.95 | 5.40 | 0.00 | - | 3 | 297 | 37.23% |
| WHR260116C00155000 | 2024-06-12 3:49PM EDT | 155.00 | 3.25 | 1.00 | 6.00 | 0.00 | - | 3 | 4 | 40.42% |
| WHR260116C00160000 | 2024-07-18 11:03AM EDT | 160.00 | 4.30 | 0.00 | 5.00 | 0.00 | - | 100 | 175 | 39.33% |
| WHR260116C00165000 | 2024-06-03 10:54AM EDT | 165.00 | 2.30 | 0.00 | 2.50 | 0.00 | - | 2 | 0 | 32.96% |
| WHR260116C00170000 | 2024-06-03 10:53AM EDT | 170.00 | 2.00 | 0.00 | 3.80 | 0.00 | - | 2 | 0 | 38.64% |
| WHR260116C00175000 | 2024-06-10 3:18PM EDT | 175.00 | 1.29 | 0.00 | 3.50 | 0.00 | - | 1 | 28 | 38.97% |
| WHR260116C00180000 | 2024-06-03 10:53AM EDT | 180.00 | 1.60 | 0.00 | 3.20 | 0.00 | - | 2 | 0 | 39.18% |
| WHR260116C00185000 | 2024-06-26 9:43AM EDT | 185.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 5 | 7 | 46.04% |
| WHR260116C00190000 | 2024-06-12 12:25PM EDT | 190.00 | 1.40 | 0.00 | 4.00 | 0.00 | - | 2 | 5 | 44.15% |
| WHR260116C00195000 | 2024-04-26 2:04PM EDT | 195.00 | 0.95 | 0.50 | 0.80 | 0.00 | - | 1 | 5 | 31.24% |
| WHR260116C00200000 | 2024-07-23 9:47AM EDT | 200.00 | 0.45 | 0.40 | 0.65 | 0.00 | - | 1 | 23 | 30.96% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR260116P00045000 | 2024-07-26 1:36PM EDT | 45.00 | 1.25 | 0.85 | 1.65 | -0.10 | -7.41% | 10 | 61 | 49.10% |
| WHR260116P00050000 | 2024-07-23 12:43PM EDT | 50.00 | 1.75 | 1.00 | 2.50 | 0.00 | - | 5 | 363 | 49.00% |
| WHR260116P00055000 | 2024-07-11 11:28AM EDT | 55.00 | 2.65 | 1.00 | 4.00 | 0.00 | - | 2 | 406 | 50.92% |
| WHR260116P00060000 | 2024-07-16 11:56AM EDT | 60.00 | 3.25 | 1.55 | 6.50 | 0.00 | - | 1 | 89 | 55.10% |
| WHR260116P00065000 | 2024-07-25 3:20PM EDT | 65.00 | 5.08 | 3.30 | 7.50 | 0.00 | - | 2 | 183 | 52.43% |
| WHR260116P00070000 | 2024-07-26 12:54PM EDT | 70.00 | 4.00 | 4.80 | 7.90 | -1.75 | -30.43% | 20 | 678 | 47.76% |
| WHR260116P00075000 | 2024-07-18 1:54PM EDT | 75.00 | 6.20 | 5.50 | 10.50 | 0.00 | - | 10 | 211 | 49.45% |
| WHR260116P00080000 | 2024-07-24 2:45PM EDT | 80.00 | 8.00 | 7.70 | 11.00 | 0.00 | - | 3 | 336 | 44.87% |
| WHR260116P00085000 | 2024-07-12 11:45AM EDT | 85.00 | 7.50 | 9.00 | 14.00 | 0.00 | - | 3 | 184 | 46.44% |
| WHR260116P00090000 | 2024-07-24 9:54AM EDT | 90.00 | 12.70 | 11.50 | 14.10 | -0.30 | -2.31% | 1 | 405 | 40.67% |
| WHR260116P00095000 | 2024-07-08 11:32AM EDT | 95.00 | 13.00 | 13.50 | 18.50 | 0.00 | - | 50 | 150 | 44.43% |
| WHR260116P00100000 | 2024-07-26 12:55PM EDT | 100.00 | 17.52 | 16.00 | 21.00 | +0.52 | +3.06% | 1 | 246 | 43.45% |
| WHR260116P00105000 | 2024-07-23 3:18PM EDT | 105.00 | 19.90 | 18.50 | 23.50 | 0.00 | - | 21 | 128 | 42.14% |
| WHR260116P00110000 | 2024-07-18 10:30AM EDT | 110.00 | 15.70 | 21.00 | 26.00 | 0.00 | - | 50 | 170 | 40.50% |
| WHR260116P00115000 | 2024-07-16 1:59PM EDT | 115.00 | 19.00 | 24.00 | 29.00 | 0.00 | - | 3 | 12 | 39.58% |
| WHR260116P00120000 | 2024-07-10 9:52AM EDT | 120.00 | 28.85 | 27.50 | 32.50 | 0.00 | - | 10 | 69 | 39.36% |
| WHR260116P00125000 | 2024-06-13 1:02PM EDT | 125.00 | 39.00 | 23.00 | 28.00 | 0.00 | - | 100 | 139 | 20.05% |
| WHR260116P00130000 | 2024-05-23 12:23PM EDT | 130.00 | 45.70 | 42.20 | 46.50 | 0.00 | - | 10 | 17 | 52.87% |
| WHR260116P00135000 | 2024-07-12 11:45AM EDT | 135.00 | 30.45 | 38.50 | 43.00 | 0.00 | - | 2 | 19 | 36.83% |
| WHR260116P00140000 | 2024-06-28 10:04AM EDT | 140.00 | 43.50 | 42.00 | 47.00 | 0.00 | - | 5 | 41 | 36.50% |
| WHR260116P00145000 | 2024-06-28 10:04AM EDT | 145.00 | 48.00 | 46.50 | 51.00 | 0.00 | - | 5 | 54 | 35.88% |
| WHR260116P00150000 | 2024-07-26 12:48PM EDT | 150.00 | 52.45 | 50.50 | 55.50 | +5.15 | +10.89% | 1 | 8 | 36.31% |
| WHR260116P00155000 | 2023-10-11 3:04PM EDT | 155.00 | 37.50 | 48.20 | 51.90 | 0.00 | - | 1 | 3 | 0.00% |
| WHR260116P00160000 | 2023-10-03 11:37AM EDT | 160.00 | 40.92 | 55.20 | 57.60 | 0.00 | - | 1 | 4 | 0.00% |
| WHR260116P00165000 | 2023-11-20 1:08PM EDT | 165.00 | 54.55 | 50.60 | 55.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.