Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR230324C00125000 | 2023-03-17 3:48PM EDT | 125.00 | 5.40 | 5.70 | 6.30 | 0.00 | - | 5 | 5 | 53.64% |
| WHR230324C00126000 | 2023-03-20 1:52PM EDT | 126.00 | 5.52 | 4.90 | 5.40 | +1.23 | +28.67% | 5 | 1 | 49.85% |
| WHR230324C00127000 | 2023-03-17 1:25PM EDT | 127.00 | 3.90 | 4.10 | 4.60 | 0.00 | - | 7 | 1 | 47.49% |
| WHR230324C00128000 | 2023-03-16 12:50PM EDT | 128.00 | 4.20 | 3.50 | 3.80 | 0.00 | - | - | 21 | 44.48% |
| WHR230324C00129000 | 2023-03-17 3:09PM EDT | 129.00 | 2.70 | 2.95 | 3.30 | 0.00 | - | 3 | 28 | 45.80% |
| WHR230324C00130000 | 2023-03-20 12:28PM EDT | 130.00 | 2.95 | 2.35 | 2.60 | +0.05 | +1.72% | 25 | 13 | 42.80% |
| WHR230324C00131000 | 2023-03-20 12:35PM EDT | 131.00 | 2.44 | 1.90 | 2.10 | +0.64 | +35.56% | 17 | 25 | 42.14% |
| WHR230324C00132000 | 2023-03-20 1:24PM EDT | 132.00 | 2.10 | 1.40 | 1.70 | +0.96 | +84.21% | 15 | 32 | 42.11% |
| WHR230324C00133000 | 2023-03-20 2:30PM EDT | 133.00 | 1.37 | 1.10 | 1.35 | +0.06 | +4.58% | 5 | 20 | 41.94% |
| WHR230324C00134000 | 2023-03-20 2:57PM EDT | 134.00 | 0.91 | 0.75 | 0.95 | +0.06 | +7.06% | 12 | 57 | 39.70% |
| WHR230324C00135000 | 2023-03-20 2:50PM EDT | 135.00 | 0.70 | 0.55 | 0.75 | +0.10 | +16.67% | 15 | 19 | 40.23% |
| WHR230324C00136000 | 2023-03-20 1:27PM EDT | 136.00 | 0.70 | 0.40 | 0.85 | +0.19 | +37.25% | 8 | 1 | 47.02% |
| WHR230324C00137000 | 2023-03-20 2:12PM EDT | 137.00 | 0.35 | 0.25 | 0.60 | -0.07 | -16.67% | 43 | 15 | 45.22% |
| WHR230324C00138000 | 2023-03-20 12:55PM EDT | 138.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 4 | 2 | 41.70% |
| WHR230324C00139000 | 2023-03-20 12:56PM EDT | 139.00 | 0.30 | 0.10 | 0.20 | -0.78 | -72.22% | 6 | 6 | 39.26% |
| WHR230324C00140000 | 2023-03-20 11:07AM EDT | 140.00 | 0.25 | 0.00 | 0.25 | -0.05 | -16.67% | 26 | 26 | 44.73% |
| WHR230324C00141000 | 2023-03-17 1:57PM EDT | 141.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 50.05% |
| WHR230324C00142000 | 2023-03-16 10:05AM EDT | 142.00 | 0.47 | 0.00 | 0.15 | 0.00 | - | 5 | 14 | 45.70% |
| WHR230324C00143000 | 2023-03-20 9:58AM EDT | 143.00 | 0.06 | 0.00 | 0.70 | -0.09 | -60.00% | 24 | 25 | 58.59% |
| WHR230324C00144000 | 2023-03-20 12:01PM EDT | 144.00 | 0.07 | 0.00 | 0.55 | -0.08 | -53.33% | 39 | 36 | 58.30% |
| WHR230324C00145000 | 2023-03-20 9:45AM EDT | 145.00 | 0.10 | 0.00 | 0.60 | -0.05 | -33.33% | 3 | 28 | 62.50% |
| WHR230324C00146000 | 2023-03-03 4:41PM EDT | 146.00 | 1.71 | 0.00 | 0.70 | 0.00 | - | 1 | 38 | 67.87% |
| WHR230324C00148000 | 2023-03-20 10:40AM EDT | 148.00 | 0.05 | 0.00 | 0.70 | -1.25 | -96.15% | 2 | 3 | 73.83% |
| WHR230324C00150000 | 2023-03-20 10:30AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 43 | 51.56% |
| WHR230324C00152500 | 2023-03-20 10:29AM EDT | 152.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 75 | 65.63% |
| WHR230324C00155000 | 2023-03-06 12:26PM EDT | 155.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 94.63% |
| WHR230324C00160000 | 2023-02-14 4:01PM EDT | 160.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 107.62% |
| WHR230324C00162500 | 2023-02-06 3:15PM EDT | 162.50 | 1.73 | 0.00 | 2.15 | 0.00 | - | - | 2 | 144.63% |
| WHR230324C00165000 | 2023-02-17 11:33AM EDT | 165.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 151.56% |
| WHR230324C00170000 | 2023-02-07 11:20AM EDT | 170.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 131.45% |
| WHR230324C00180000 | 2023-02-03 4:15PM EDT | 180.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 162.99% |
| WHR230324C00185000 | 2023-02-27 1:13PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 133.59% |
| WHR230324C00200000 | 2023-02-03 3:18PM EDT | 200.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 233.50% |
| WHR230324C00210000 | 2023-02-03 3:35PM EDT | 210.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 16 | 16 | 173.05% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR230324P00110000 | 2023-03-17 3:04PM EDT | 110.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 94.34% |
| WHR230324P00114000 | 2023-03-15 3:26PM EDT | 114.00 | 0.46 | 0.00 | 0.35 | 0.00 | - | - | 110 | 66.21% |
| WHR230324P00115000 | 2023-03-15 2:13PM EDT | 115.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | - | 11 | 101.17% |
| WHR230324P00117000 | 2023-03-17 11:15AM EDT | 117.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 4 | 20 | 68.07% |
| WHR230324P00118000 | 2023-03-17 2:30PM EDT | 118.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 65.82% |
| WHR230324P00119000 | 2023-03-20 2:43PM EDT | 119.00 | 0.39 | 0.20 | 0.40 | -0.40 | -50.63% | 36 | 4 | 54.49% |
| WHR230324P00120000 | 2023-03-20 2:39PM EDT | 120.00 | 0.35 | 0.25 | 0.65 | -0.45 | -56.25% | 2 | 74 | 56.40% |
| WHR230324P00121000 | 2023-03-17 2:19PM EDT | 121.00 | 0.95 | 0.30 | 0.55 | 0.00 | - | 2 | 2 | 51.27% |
| WHR230324P00123000 | 2023-03-20 2:43PM EDT | 123.00 | 0.67 | 0.50 | 0.75 | -0.17 | -20.24% | 17 | 7 | 51.76% |
| WHR230324P00124000 | 2023-03-20 2:09PM EDT | 124.00 | 0.85 | 0.65 | 0.90 | -0.95 | -52.78% | 17 | 21 | 50.44% |
| WHR230324P00125000 | 2023-03-17 3:34PM EDT | 125.00 | 1.56 | 0.80 | 1.05 | 0.00 | - | 6 | 20 | 48.54% |
| WHR230324P00126000 | 2023-03-20 12:52PM EDT | 126.00 | 0.95 | 1.00 | 1.50 | -1.50 | -61.22% | 2 | 39 | 51.86% |
| WHR230324P00127000 | 2023-03-17 2:48PM EDT | 127.00 | 1.45 | 1.20 | 1.50 | -0.92 | -38.82% | 12 | 38 | 45.75% |
| WHR230324P00128000 | 2023-03-17 9:31AM EDT | 128.00 | 1.35 | 1.50 | 1.80 | -1.18 | -46.64% | 1 | 327 | 44.58% |
| WHR230324P00129000 | 2023-03-20 2:30PM EDT | 129.00 | 1.95 | 1.85 | 2.15 | -0.50 | -20.41% | 3 | 22 | 43.36% |
| WHR230324P00130000 | 2023-03-20 2:53PM EDT | 130.00 | 2.35 | 2.30 | 2.55 | -1.25 | -34.72% | 11 | 33 | 42.04% |
| WHR230324P00131000 | 2023-03-17 11:45AM EDT | 131.00 | 5.03 | 2.85 | 3.10 | 0.00 | - | 1 | 102 | 42.21% |
| WHR230324P00132000 | 2023-03-20 1:31PM EDT | 132.00 | 2.90 | 3.30 | 3.60 | -1.35 | -31.76% | 14 | 4 | 40.48% |
| WHR230324P00133000 | 2023-03-20 11:58AM EDT | 133.00 | 3.10 | 3.90 | 4.20 | -0.05 | -1.59% | 14 | 39 | 39.31% |
| WHR230324P00134000 | 2023-03-16 3:24PM EDT | 134.00 | 5.84 | 4.50 | 5.00 | 0.00 | - | 10 | 61 | 40.77% |
| WHR230324P00135000 | 2023-03-17 3:09PM EDT | 135.00 | 5.45 | 4.80 | 6.30 | -2.08 | -27.62% | 3 | 13 | 51.76% |
| WHR230324P00136000 | 2023-03-15 11:15AM EDT | 136.00 | 7.50 | 5.20 | 7.50 | 0.00 | - | 1 | 6 | 60.69% |
| WHR230324P00137000 | 2023-03-15 3:36PM EDT | 137.00 | 8.60 | 5.90 | 8.00 | 0.00 | - | 5 | 10 | 54.98% |
| WHR230324P00138000 | 2023-03-15 11:15AM EDT | 138.00 | 8.85 | 7.30 | 9.10 | 0.00 | - | 5 | 11 | 61.62% |
| WHR230324P00139000 | 2023-02-13 12:34PM EDT | 139.00 | 4.30 | 9.80 | 11.70 | 0.00 | - | 2 | 2 | 80.03% |
| WHR230324P00140000 | 2023-03-13 9:47AM EDT | 140.00 | 11.05 | 8.70 | 11.60 | 0.00 | - | 1 | 8 | 81.40% |
| WHR230324P00141000 | 2023-03-14 2:23PM EDT | 141.00 | 10.19 | 9.90 | 11.90 | 0.00 | - | 2 | 9 | 69.09% |
| WHR230324P00142000 | 2023-02-16 1:34PM EDT | 142.00 | 4.47 | 11.50 | 15.40 | 0.00 | - | - | 0 | 86.52% |
| WHR230324P00143000 | 2023-03-14 12:48PM EDT | 143.00 | 9.67 | 11.10 | 14.40 | 0.00 | - | 1 | 1 | 89.40% |
| WHR230324P00145000 | 2023-02-08 3:43PM EDT | 145.00 | 7.50 | 12.00 | 15.00 | 0.00 | - | - | 5 | 34.38% |
| WHR230324P00146000 | 2023-03-17 3:43PM EDT | 146.00 | 17.48 | 14.60 | 17.50 | 0.00 | - | 1 | 1 | 103.52% |
| WHR230324P00149000 | 2023-02-06 11:05AM EDT | 149.00 | 6.40 | 11.80 | 15.70 | 0.00 | - | - | 1 | 0.00% |
| WHR230324P00150000 | 2023-02-06 1:20PM EDT | 150.00 | 7.00 | 12.50 | 14.90 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
