Whirlpool Corporation (WHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR230929C00127000 | 2023-08-23 11:50AM EDT | 127.00 | 9.01 | 10.50 | 12.40 | 0.00 | - | 8 | 8 | 142.09% |
| WHR230929C00128000 | 2023-08-24 3:14PM EDT | 128.00 | 8.20 | 9.60 | 10.80 | 0.00 | - | 5 | 5 | 130.96% |
| WHR230929C00129000 | 2023-08-28 1:00PM EDT | 129.00 | 10.20 | 8.50 | 10.10 | 0.00 | - | 1 | 1 | 125.07% |
| WHR230929C00131000 | 2023-08-17 3:24PM EDT | 131.00 | 6.00 | 7.00 | 8.10 | 0.00 | - | - | 1 | 113.40% |
| WHR230929C00132000 | 2023-09-22 10:02AM EDT | 132.00 | 2.15 | 1.30 | 1.55 | -7.65 | -78.06% | 3 | 0 | 30.42% |
| WHR230929C00133000 | 2023-08-28 10:49AM EDT | 133.00 | 6.60 | 5.40 | 6.70 | 0.00 | - | 1 | 1 | 104.40% |
| WHR230929C00135000 | 2023-09-22 10:02AM EDT | 135.00 | 0.85 | 0.40 | 0.55 | -0.31 | -26.72% | 1 | 28 | 28.61% |
| WHR230929C00136000 | 2023-09-22 1:35PM EDT | 136.00 | 0.36 | 0.25 | 0.40 | -0.74 | -67.27% | 12 | 15 | 29.10% |
| WHR230929C00137000 | 2023-09-22 2:32PM EDT | 137.00 | 0.20 | 0.15 | 0.30 | -1.00 | -83.33% | 2 | 12 | 29.98% |
| WHR230929C00138000 | 2023-09-21 10:55AM EDT | 138.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | 3 | 66 | 29.88% |
| WHR230929C00139000 | 2023-09-22 1:13PM EDT | 139.00 | 0.15 | 0.05 | 0.15 | -0.22 | -59.46% | 1 | 17 | 30.76% |
| WHR230929C00140000 | 2023-09-22 11:18AM EDT | 140.00 | 0.12 | 0.00 | 0.45 | -0.20 | -62.50% | 2 | 162 | 44.34% |
| WHR230929C00141000 | 2023-09-19 1:24PM EDT | 141.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 1 | 71 | 36.33% |
| WHR230929C00142000 | 2023-09-21 3:42PM EDT | 142.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 63 | 57.86% |
| WHR230929C00143000 | 2023-09-13 3:25PM EDT | 143.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 43 | 50.39% |
| WHR230929C00144000 | 2023-09-19 1:23PM EDT | 144.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 55.18% |
| WHR230929C00145000 | 2023-09-19 12:46PM EDT | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 43.36% |
| WHR230929C00146000 | 2023-09-12 3:03PM EDT | 146.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 10 | 18 | 52.15% |
| WHR230929C00147000 | 2023-08-29 11:06AM EDT | 147.00 | 0.93 | 0.10 | 0.25 | 0.00 | - | 7 | 4 | 53.32% |
| WHR230929C00149000 | 2023-09-08 1:53PM EDT | 149.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 52.73% |
| WHR230929C00150000 | 2023-09-15 3:58PM EDT | 150.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 54.88% |
| WHR230929C00152500 | 2023-09-01 1:40PM EDT | 152.50 | 0.53 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 60.35% |
| WHR230929C00155000 | 2023-08-30 11:31AM EDT | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 83.59% |
| WHR230929C00157500 | 2023-09-01 10:53AM EDT | 157.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 67.77% |
| WHR230929C00160000 | 2023-08-11 2:40PM EDT | 160.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | - | 1 | 95.51% |
| WHR230929C00175000 | 2023-08-15 10:24AM EDT | 175.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 94.53% |
| WHR230929C00180000 | 2023-08-15 10:24AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 102.34% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR230929P00095000 | 2023-08-30 10:51AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 22 | 98.44% |
| WHR230929P00115000 | 2023-09-01 11:28AM EDT | 115.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 3 | 53.91% |
| WHR230929P00120000 | 2023-09-22 3:19PM EDT | 120.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 2 | 13 | 38.77% |
| WHR230929P00125000 | 2023-09-21 3:25PM EDT | 125.00 | 0.18 | 0.25 | 0.40 | 0.00 | - | 7 | 27 | 33.64% |
| WHR230929P00126000 | 2023-09-21 11:39AM EDT | 126.00 | 0.22 | 0.35 | 0.50 | 0.00 | - | 9 | 34 | 32.08% |
| WHR230929P00127000 | 2023-09-22 12:51PM EDT | 127.00 | 0.60 | 0.50 | 0.65 | +0.37 | +160.87% | 217 | 16 | 30.91% |
| WHR230929P00128000 | 2023-09-22 2:30PM EDT | 128.00 | 0.80 | 0.70 | 0.85 | +0.35 | +77.78% | 8 | 17 | 29.83% |
| WHR230929P00129000 | 2023-09-22 3:54PM EDT | 129.00 | 1.07 | 0.95 | 1.10 | +0.54 | +101.89% | 1 | 5 | 28.71% |
| WHR230929P00130000 | 2023-09-22 3:59PM EDT | 130.00 | 1.35 | 1.30 | 1.45 | +0.55 | +68.75% | 4 | 42 | 28.08% |
| WHR230929P00131000 | 2023-09-22 3:29PM EDT | 131.00 | 1.46 | 1.65 | 1.90 | +0.46 | +46.00% | 36 | 38 | 27.76% |
| WHR230929P00132000 | 2023-09-22 2:44PM EDT | 132.00 | 2.50 | 2.15 | 2.40 | +1.08 | +76.06% | 2 | 135 | 26.91% |
| WHR230929P00133000 | 2023-09-22 11:21AM EDT | 133.00 | 2.30 | 2.80 | 3.00 | +0.45 | +24.32% | 17 | 48 | 26.22% |
| WHR230929P00134000 | 2023-09-22 3:49PM EDT | 134.00 | 3.39 | 3.50 | 3.80 | +1.34 | +65.37% | 16 | 10 | 27.61% |
| WHR230929P00135000 | 2023-09-22 2:44PM EDT | 135.00 | 4.65 | 4.20 | 4.60 | +1.79 | +62.59% | 3 | 42 | 27.98% |
| WHR230929P00136000 | 2023-09-21 10:40AM EDT | 136.00 | 3.88 | 5.00 | 5.40 | +1.07 | +38.08% | 1 | 10 | 27.10% |
| WHR230929P00137000 | 2023-09-22 3:12PM EDT | 137.00 | 5.64 | 6.00 | 6.40 | +3.54 | +168.57% | 1 | 42 | 30.57% |
| WHR230929P00138000 | 2023-09-21 11:41AM EDT | 138.00 | 4.23 | 6.70 | 7.30 | 0.00 | - | 10 | 48 | 30.66% |
| WHR230929P00139000 | 2023-09-21 1:27PM EDT | 139.00 | 5.41 | 7.50 | 8.70 | 0.00 | - | 2 | 9 | 45.41% |
| WHR230929P00140000 | 2023-09-22 3:08PM EDT | 140.00 | 8.86 | 8.60 | 9.60 | +4.66 | +110.95% | 2 | 94 | 46.29% |
| WHR230929P00141000 | 2023-09-01 3:27PM EDT | 141.00 | 2.60 | 9.60 | 10.80 | 0.00 | - | 3 | 7 | 54.93% |
| WHR230929P00142000 | 2023-09-12 12:42PM EDT | 142.00 | 6.03 | 10.70 | 12.00 | 0.00 | - | 3 | 11 | 63.33% |
| WHR230929P00143000 | 2023-09-01 2:21PM EDT | 143.00 | 3.60 | 11.60 | 13.00 | 0.00 | - | 5 | 0 | 66.80% |
| WHR230929P00144000 | 2023-09-01 11:22AM EDT | 144.00 | 4.20 | 12.10 | 14.10 | 0.00 | - | 2 | 0 | 72.66% |
| WHR230929P00145000 | 2023-09-01 3:20PM EDT | 145.00 | 4.50 | 13.60 | 14.40 | 0.00 | - | 8 | 0 | 54.98% |
| WHR230929P00147000 | 2023-08-25 1:29PM EDT | 147.00 | 13.28 | 8.70 | 10.20 | 0.00 | - | 3 | 0 | 0.00% |
| WHR230929P00148000 | 2023-08-25 10:20AM EDT | 148.00 | 14.60 | 8.90 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
