Canada markets open in 3 hours 27 minutes

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
251.80-1.15 (-0.45%)
At close: 4:04PM EDT
In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR210514C001850002021-04-16 12:23PM EDT185.0049.460.000.000.00-1500.00%
WHR210514C002000002021-04-16 12:23PM EDT200.0035.250.000.000.00-1500.00%
WHR210514C002225002021-04-01 11:59AM EDT222.5010.9013.9016.300.00-210.00%
WHR210514C002250002021-05-10 9:37AM EDT225.0030.010.000.000.00-5000.00%
WHR210514C002275002021-04-20 9:48AM EDT227.5016.020.000.000.00--00.00%
WHR210514C002300002021-05-10 9:37AM EDT230.0025.040.000.000.00-5000.00%
WHR210514C002325002021-04-30 3:45PM EDT232.506.950.000.000.00-100.00%
WHR210514C002350002021-05-05 10:20AM EDT235.0011.000.000.000.00-200.00%
WHR210514C002375002021-05-07 1:02PM EDT237.5014.500.000.000.00-1700.00%
WHR210514C002400002021-05-07 1:53PM EDT240.0013.100.000.000.00-200.00%
WHR210514C002425002021-05-07 12:11PM EDT242.509.590.000.000.00-1800.00%
WHR210514C002450002021-05-10 1:03PM EDT245.0011.000.000.000.00-100.00%
WHR210514C002475002021-05-07 2:48PM EDT247.507.540.000.000.00-6600.00%
WHR210514C002500002021-05-10 1:19PM EDT250.006.330.000.000.00-900.00%
WHR210514C002525002021-05-10 2:31PM EDT252.503.100.000.000.00-3300.78%
WHR210514C002550002021-05-10 2:29PM EDT255.002.300.000.000.00-1203.13%
WHR210514C002575002021-05-10 2:18PM EDT257.501.800.000.000.00-3706.25%
WHR210514C002600002021-05-10 2:22PM EDT260.001.100.000.000.00-1106.25%
WHR210514C002625002021-05-10 12:54PM EDT262.501.010.000.000.00-21012.50%
WHR210514C002650002021-05-10 10:57AM EDT265.000.830.000.000.00-4012.50%
WHR210514C002725002021-05-10 12:09PM EDT272.500.25--+0.25---0.00%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR210514P001200002021-04-21 3:33PM EDT120.000.520.000.000.00--050.00%
WHR210514P001350002021-04-19 12:06AM EDT135.000.95-0.000.00--050.00%
WHR210514P001400002021-04-19 12:06AM EDT140.000.96-0.000.00--050.00%
WHR210514P001450002021-04-19 12:06AM EDT145.000.98-0.000.00--050.00%
WHR210514P001500002021-04-21 10:25AM EDT150.002.900.000.000.00-2050.00%
WHR210514P001600002021-04-19 12:06AM EDT160.002.02-0.000.00--050.00%
WHR210514P001650002021-04-19 12:06AM EDT165.002.05-0.000.00--050.00%
WHR210514P001700002021-04-19 12:06AM EDT170.002.12-0.000.00--050.00%
WHR210514P001750002021-04-19 12:06AM EDT175.002.13-0.000.00--050.00%
WHR210514P001850002021-04-01 11:58AM EDT185.001.390.004.300.00-7236222.07%
WHR210514P001900002021-04-01 11:58AM EDT190.001.820.004.300.00-126206.98%
WHR210514P001975002021-04-21 3:36PM EDT197.501.590.000.000.00--050.00%
WHR210514P002000002021-04-26 10:49AM EDT200.000.580.000.000.00-2050.00%
WHR210514P002025002021-04-21 3:36PM EDT202.501.010.000.000.00-108050.00%
WHR210514P002050002021-04-22 3:21PM EDT205.000.850.000.000.00-351050.00%
WHR210514P002075002021-04-21 2:41PM EDT207.502.340.000.000.00--050.00%
WHR210514P002100002021-05-03 12:16PM EDT210.001.070.000.000.00-10050.00%
WHR210514P002125002021-04-28 11:25AM EDT212.500.660.000.000.00-10025.00%
WHR210514P002150002021-05-03 12:16PM EDT215.001.120.000.000.00-10025.00%
WHR210514P002175002021-04-28 11:25AM EDT217.500.900.000.000.00-10025.00%
WHR210514P002200002021-04-28 1:59PM EDT220.001.050.000.000.00-1025.00%
WHR210514P002225002021-05-06 9:57AM EDT222.500.160.000.000.00-20025.00%
WHR210514P002250002021-05-07 12:52PM EDT225.000.130.000.000.00-1025.00%
WHR210514P002275002021-05-07 2:48PM EDT227.500.250.000.000.00-20025.00%
WHR210514P002300002021-05-07 2:55PM EDT230.000.150.000.000.00-27025.00%
WHR210514P002325002021-05-07 2:48PM EDT232.500.500.000.000.00-22012.50%
WHR210514P002350002021-05-07 3:55PM EDT235.000.710.000.000.00-16012.50%
WHR210514P002375002021-05-10 1:36PM EDT237.500.220.000.000.00-10012.50%
WHR210514P002400002021-05-10 11:57AM EDT240.000.300.000.000.00-30012.50%
WHR210514P002425002021-05-10 9:56AM EDT242.500.450.000.000.00-206.25%
WHR210514P002450002021-05-10 2:58PM EDT245.001.100.000.000.00-2306.25%
WHR210514P002475002021-05-10 2:42PM EDT247.501.850.000.000.00-5603.13%
WHR210514P002500002021-05-10 12:54PM EDT250.001.380.000.000.00-5001.56%
WHR210514P002525002021-05-10 3:36PM EDT252.503.400.000.000.00-8200.00%
WHR210514P002550002021-05-10 1:05PM EDT255.003.270.000.000.00-2900.00%
WHR210514P002575002021-05-10 11:42AM EDT257.503.50--+3.50---0.00%