Canada markets closed

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
148.77+0.42 (+0.28%)
At close: 01:02PM EST
149.25 +0.48 (+0.32%)
After hours: 04:12PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR221202C001330002022-11-16 10:08AM EST133.0018.2015.3016.800.00--052.83%
WHR221202C001370002022-10-28 11:20AM EST137.006.2011.8012.900.00-3050.39%
WHR221202C001380002022-11-08 11:29AM EST138.006.3010.3011.800.00--056.98%
WHR221202C001400002022-11-18 2:13PM EST140.008.808.8010.100.00-10055.08%
WHR221202C001410002022-11-18 3:57PM EST141.008.297.609.500.00-2057.62%
WHR221202C001430002022-11-17 3:07PM EST143.006.755.807.400.00-10047.73%
WHR221202C001450002022-11-25 11:16AM EST145.005.504.805.30+0.80+17.02%1037.60%
WHR221202C001460002022-11-25 10:00AM EST146.004.654.104.90-0.05-1.06%1040.94%
WHR221202C001470002022-11-25 11:19AM EST147.004.103.403.90+1.10+36.67%1035.86%
WHR221202C001480002022-11-23 3:20PM EST148.003.302.903.300.00-31035.35%
WHR221202C001500002022-11-25 12:51PM EST150.002.031.902.15+0.03+1.50%27032.96%
WHR221202C001525002022-11-25 12:39PM EST152.501.250.951.20-0.15-10.71%8031.96%
WHR221202C001550002022-11-25 10:19AM EST155.000.700.450.60-0.10-12.50%7031.18%
WHR221202C001575002022-11-25 11:37AM EST157.500.350.200.35-0.04-10.26%2032.86%
WHR221202C001600002022-11-25 11:22AM EST160.000.160.100.25-0.34-68.00%1036.13%
WHR221202C001625002022-11-14 1:27PM EST162.501.700.050.250.00-1041.85%
WHR221202C001650002022-11-21 12:00PM EST165.000.160.000.200.00-2045.22%
WHR221202C001700002022-11-15 1:48PM EST170.000.450.000.150.00-2052.44%
WHR221202C001950002022-11-09 11:59AM EST195.000.050.000.400.00-5098.05%
WHR221202C002000002022-11-15 11:08AM EST200.000.050.000.400.00-10105.47%
WHR221202C002050002022-11-15 11:08AM EST205.000.050.000.050.00-1086.72%
WHR221202C002100002022-11-22 2:43PM EST210.000.020.000.050.00-41092.97%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR221202P000750002022-11-25 12:58PM EST75.000.010.000.05-0.01-50.00%580181.25%
WHR221202P000800002022-11-15 11:10AM EST80.000.050.000.150.00-1830186.33%
WHR221202P000850002022-11-16 12:53PM EST85.000.050.000.100.00-330161.72%
WHR221202P000900002022-11-15 12:08PM EST90.000.050.000.100.00-510146.09%
WHR221202P001000002022-10-21 9:47AM EST100.000.800.000.750.00-88158.79%
WHR221202P001050002022-11-25 11:58AM EST105.000.050.000.75-1.20-96.00%11141.99%
WHR221202P001150002022-11-23 2:35PM EST115.000.100.000.100.00-1080.08%
WHR221202P001200002022-11-25 9:53AM EST120.000.050.000.10-0.05-50.00%110268.36%
WHR221202P001250002022-11-18 2:20PM EST125.000.150.000.050.00-10051.95%
WHR221202P001260002022-11-07 3:32PM EST126.002.100.000.750.00-1077.05%
WHR221202P001270002022-11-07 3:45PM EST127.002.300.001.150.00--081.84%
WHR221202P001300002022-11-22 11:24AM EST130.000.150.000.750.00-10065.28%
WHR221202P001310002022-11-07 12:43PM EST131.004.300.000.750.00-1062.35%
WHR221202P001320002022-11-18 1:24PM EST132.000.620.000.200.00-2051.86%
WHR221202P001330002022-11-21 11:52AM EST133.000.550.000.250.00-1051.56%
WHR221202P001340002022-11-25 12:48PM EST134.000.080.050.60-4.52-98.26%1051.76%
WHR221202P001350002022-11-25 9:48AM EST135.000.340.050.30-0.46-57.50%3047.95%
WHR221202P001370002022-11-25 12:35PM EST137.000.160.100.20-1.04-86.67%10038.48%
WHR221202P001380002022-11-25 11:16AM EST138.000.210.150.25-0.21-50.00%1037.65%
WHR221202P001390002022-11-25 10:06AM EST139.000.310.200.35-0.13-29.55%100037.99%
WHR221202P001400002022-11-25 12:59PM EST140.000.310.250.40-0.26-45.61%4036.33%
WHR221202P001410002022-11-25 11:27AM EST141.000.400.350.50-1.40-77.78%2035.55%
WHR221202P001430002022-11-25 12:56PM EST143.000.750.600.80-2.05-73.21%2034.55%
WHR221202P001440002022-11-25 10:55AM EST144.000.900.801.00-1.15-56.10%8334.03%
WHR221202P001450002022-11-25 12:56PM EST145.001.151.001.20-1.35-54.00%4032.94%
WHR221202P001470002022-11-23 3:01PM EST147.002.351.601.850.00-1032.32%
WHR221202P001480002022-11-25 12:33PM EST148.001.981.902.25-0.92-31.72%13031.93%
WHR221202P001490002022-11-25 12:33PM EST149.002.352.452.65-1.15-32.86%13030.81%
WHR221202P001500002022-11-25 12:52PM EST150.003.002.853.20-3.08-50.66%32030.76%
WHR221202P001525002022-11-25 11:13AM EST152.504.204.404.80-0.70-14.29%10030.13%
WHR221202P001600002022-11-25 10:05AM EST160.0011.2010.6012.00-1.10-8.94%1049.27%
WHR221202P001750002022-10-20 12:25PM EST175.0043.8125.7029.300.00--198.78%