Whirlpool Corporation (WHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
221.82+1.10 (+0.50%)
At close: 4:03PM EDT
221.70 -0.12 (-0.05%)
After hours: 06:30PM EDT
After hours: 06:30PM EDT
CallsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR210806C00202500 | 2021-07-23 3:53PM EDT | 202.50 | 17.80 | 18.10 | 20.90 | 0.00 | - | 4 | 4 | 70.51% |
| WHR210806C00210000 | 2021-08-05 2:48PM EDT | 210.00 | 11.86 | 9.80 | 13.40 | -1.64 | -12.15% | 2 | 31 | 88.18% |
| WHR210806C00212500 | 2021-07-27 10:30AM EDT | 212.50 | 9.70 | 7.30 | 10.70 | 0.00 | - | 10 | 18 | 72.07% |
| WHR210806C00215000 | 2021-08-05 2:48PM EDT | 215.00 | 6.96 | 4.60 | 8.40 | -0.04 | -0.57% | 2 | 79 | 63.94% |
| WHR210806C00217500 | 2021-07-30 2:27PM EDT | 217.50 | 6.50 | 2.90 | 5.50 | 0.00 | - | 5 | 65 | 43.65% |
| WHR210806C00220000 | 2021-08-05 1:12PM EDT | 220.00 | 2.64 | 1.30 | 2.75 | +0.04 | +1.54% | 8 | 69 | 25.83% |
| WHR210806C00222500 | 2021-08-05 1:01PM EDT | 222.50 | 1.03 | 0.70 | 1.10 | -1.02 | -49.76% | 9 | 167 | 21.56% |
| WHR210806C00225000 | 2021-08-05 3:47PM EDT | 225.00 | 0.30 | 0.15 | 0.35 | -0.30 | -50.00% | 261 | 405 | 21.24% |
| WHR210806C00227500 | 2021-08-05 2:40PM EDT | 227.50 | 0.09 | 0.05 | 0.15 | -0.26 | -74.29% | 21 | 92 | 24.41% |
| WHR210806C00230000 | 2021-08-05 1:20PM EDT | 230.00 | 0.08 | 0.00 | 0.15 | -0.14 | -63.64% | 30 | 108 | 32.13% |
| WHR210806C00232500 | 2021-08-05 3:56PM EDT | 232.50 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 6 | 56 | 32.23% |
| WHR210806C00235000 | 2021-08-04 3:34PM EDT | 235.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 1 | 26 | 58.69% |
| WHR210806C00237500 | 2021-08-03 12:20PM EDT | 237.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 86.47% |
| WHR210806C00240000 | 2021-08-02 9:30AM EDT | 240.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 12 | 94.48% |
| WHR210806C00242500 | 2021-07-30 3:10PM EDT | 242.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 14 | 89.16% |
| WHR210806C00245000 | 2021-07-26 9:30AM EDT | 245.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 110.94% |
| WHR210806C00250000 | 2021-06-24 12:22PM EDT | 250.00 | 1.11 | 0.05 | 2.35 | 0.00 | - | - | 306 | 131.15% |
| WHR210806C00280000 | 2021-07-26 9:57AM EDT | 280.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | 30 | 90 | 185.16% |
PutsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR210806P00185000 | 2021-07-30 3:07PM EDT | 185.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 10 | 20 | 168.85% |
| WHR210806P00190000 | 2021-07-28 10:51AM EDT | 190.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 3 | 17 | 158.50% |
| WHR210806P00192500 | 2021-07-23 12:24PM EDT | 192.50 | 0.39 | 0.00 | 0.80 | 0.00 | - | 2 | 103 | 118.16% |
| WHR210806P00195000 | 2021-07-22 12:59PM EDT | 195.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | 3 | 2 | 138.09% |
| WHR210806P00197500 | 2021-07-29 10:17AM EDT | 197.50 | 0.15 | 0.00 | 2.10 | 0.00 | - | 5 | 12 | 127.83% |
| WHR210806P00200000 | 2021-08-02 2:58PM EDT | 200.00 | 0.10 | 0.00 | 1.55 | -0.05 | -33.33% | 2 | 16 | 108.01% |
| WHR210806P00202500 | 2021-08-05 10:00AM EDT | 202.50 | 0.06 | 0.00 | 0.85 | -0.30 | -83.33% | 15 | 23 | 84.38% |
| WHR210806P00205000 | 2021-08-04 3:23PM EDT | 205.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | 20 | 72 | 96.88% |
| WHR210806P00207500 | 2021-08-02 11:14AM EDT | 207.50 | 0.11 | 0.00 | 0.85 | 0.00 | - | 15 | 52 | 66.41% |
| WHR210806P00210000 | 2021-08-04 3:23PM EDT | 210.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 10 | 190 | 44.92% |
| WHR210806P00212500 | 2021-07-30 12:18PM EDT | 212.50 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 80 | 43.65% |
| WHR210806P00215000 | 2021-08-05 1:49PM EDT | 215.00 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 1 | 243 | 30.96% |
| WHR210806P00217500 | 2021-08-05 2:37PM EDT | 217.50 | 0.22 | 0.15 | 0.30 | -0.48 | -68.57% | 3 | 103 | 25.00% |
| WHR210806P00220000 | 2021-08-05 2:02PM EDT | 220.00 | 0.60 | 0.45 | 0.90 | -0.80 | -57.14% | 2 | 103 | 25.34% |
| WHR210806P00222500 | 2021-08-05 12:16PM EDT | 222.50 | 1.60 | 1.25 | 1.75 | +0.17 | +11.89% | 4 | 45 | 21.09% |
| WHR210806P00225000 | 2021-08-04 2:25PM EDT | 225.00 | 2.90 | 2.60 | 5.10 | -0.32 | -9.94% | 1 | 55 | 49.51% |
| WHR210806P00227500 | 2021-08-05 2:43PM EDT | 227.50 | 5.61 | 3.60 | 6.50 | +1.77 | +46.09% | 5 | 5 | 41.99% |
| WHR210806P00230000 | 2021-08-05 11:35AM EDT | 230.00 | 7.75 | 6.00 | 9.10 | -4.75 | -38.00% | 1 | 16 | 54.54% |
| WHR210806P00245000 | 2021-07-29 11:55AM EDT | 245.00 | 21.42 | 21.50 | 25.10 | 0.00 | - | 1 | 0 | 69.34% |
| WHR210806P00255000 | 2021-07-23 11:16AM EDT | 255.00 | 36.30 | 31.00 | 34.70 | 0.00 | - | 2 | 2 | 156.10% |
| WHR210806P00260000 | 2021-07-23 11:17AM EDT | 260.00 | 41.50 | 36.00 | 40.00 | 0.00 | - | 1 | 1 | 179.93% |
| WHR210806P00265000 | 2021-07-23 9:43AM EDT | 265.00 | 47.30 | 41.00 | 45.40 | 0.00 | - | 2 | 2 | 90.63% |
| WHR210806P00270000 | 2021-07-23 11:14AM EDT | 270.00 | 51.20 | 46.00 | 50.50 | 0.00 | - | 1 | 1 | 114.06% |
| WHR210806P00275000 | 2021-07-23 11:12AM EDT | 275.00 | 56.00 | 51.00 | 55.50 | 0.00 | - | 3 | 3 | 123.44% |
| WHR210806P00280000 | 2021-07-23 11:16AM EDT | 280.00 | 61.30 | 55.80 | 60.50 | 0.00 | - | 19 | 19 | 251.07% |
| WHR210806P00285000 | 2021-07-23 11:08AM EDT | 285.00 | 66.10 | 61.00 | 65.50 | 0.00 | - | 43 | 43 | 140.63% |
| WHR210806P00290000 | 2021-07-23 11:00AM EDT | 290.00 | 71.50 | 66.00 | 70.50 | 0.00 | - | 16 | 16 | 149.22% |
© 2021 Verizon Media. All rights reserved.
