Whirlpool Corporation (WHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR220527C00165000 | 2022-05-20 11:26AM EDT | 165.00 | 7.00 | 9.30 | 10.80 | -2.50 | -26.32% | 2 | 13 | 56.25% |
| WHR220527C00170000 | 2022-05-20 2:42PM EDT | 170.00 | 4.32 | 6.20 | 7.50 | -1.88 | -30.32% | 27 | 136 | 56.69% |
| WHR220527C00175000 | 2022-05-20 3:59PM EDT | 175.00 | 3.70 | 3.40 | 3.90 | +0.40 | +12.12% | 61 | 44 | 46.39% |
| WHR220527C00180000 | 2022-05-20 3:59PM EDT | 180.00 | 1.85 | 1.65 | 2.45 | -0.68 | -26.88% | 36 | 30 | 50.56% |
| WHR220527C00182500 | 2022-05-20 3:49PM EDT | 182.50 | 1.15 | 1.00 | 1.35 | -0.25 | -17.86% | 43 | 27 | 44.65% |
| WHR220527C00185000 | 2022-05-20 3:41PM EDT | 185.00 | 0.70 | 0.65 | 0.95 | -0.58 | -45.31% | 9 | 38 | 45.36% |
| WHR220527C00187500 | 2022-05-19 3:16PM EDT | 187.50 | 0.49 | 0.40 | 1.05 | -0.31 | -38.75% | 1 | 33 | 53.22% |
| WHR220527C00190000 | 2022-05-20 3:38PM EDT | 190.00 | 0.40 | 0.30 | 0.45 | -0.20 | -33.33% | 13 | 85 | 46.63% |
| WHR220527C00195000 | 2022-05-19 2:42PM EDT | 195.00 | 0.30 | 0.10 | 0.80 | 0.00 | - | 1 | 214 | 56.45% |
| WHR220527C00200000 | 2022-05-19 9:36AM EDT | 200.00 | 0.25 | 0.15 | 0.70 | 0.00 | - | 2 | 184 | 64.84% |
| WHR220527C00202500 | 2022-05-17 2:05PM EDT | 202.50 | 0.37 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 79.44% |
| WHR220527C00205000 | 2022-05-18 11:21AM EDT | 205.00 | 0.20 | 0.05 | 0.85 | 0.00 | - | 25 | 44 | 74.41% |
| WHR220527C00207500 | 2022-05-16 11:26AM EDT | 207.50 | 0.22 | 0.00 | 2.30 | 0.00 | - | 50 | 72 | 97.80% |
| WHR220527C00210000 | 2022-05-11 10:57AM EDT | 210.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 95.75% |
| WHR220527C00220000 | 2022-05-12 12:17PM EDT | 220.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 4 | 5 | 121.44% |
| WHR220527C00250000 | 2022-05-20 3:57PM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,099 | 582 | 107.62% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR220527P00110000 | 2022-05-20 2:38PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 252 | 980 | 132.03% |
| WHR220527P00115000 | 2022-05-04 1:46PM EDT | 115.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 11 | 168.16% |
| WHR220527P00125000 | 2022-05-17 3:17PM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 50 | 50 | 110.55% |
| WHR220527P00130000 | 2022-05-17 3:15PM EDT | 130.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 10 | 91 | 101.56% |
| WHR220527P00135000 | 2022-05-02 3:39PM EDT | 135.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | 1 | 74 | 116.70% |
| WHR220527P00140000 | 2022-05-02 3:39PM EDT | 140.00 | 0.61 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 115.14% |
| WHR220527P00145000 | 2022-05-20 1:18PM EDT | 145.00 | 0.35 | 0.05 | 0.90 | +0.15 | +75.00% | 10 | 12 | 84.08% |
| WHR220527P00150000 | 2022-05-20 3:55PM EDT | 150.00 | 0.26 | 0.10 | 0.45 | -0.34 | -56.67% | 51 | 6 | 63.48% |
| WHR220527P00155000 | 2022-05-20 3:46PM EDT | 155.00 | 0.45 | 0.20 | 1.00 | -0.27 | -37.50% | 61 | 22 | 62.11% |
| WHR220527P00157500 | 2022-05-20 3:53PM EDT | 157.50 | 0.60 | 0.40 | 0.70 | -1.00 | -62.50% | 4 | 232 | 54.20% |
| WHR220527P00160000 | 2022-05-20 3:12PM EDT | 160.00 | 1.10 | 0.45 | 0.75 | -0.10 | -8.33% | 1 | 29 | 52.10% |
| WHR220527P00165000 | 2022-05-20 3:41PM EDT | 165.00 | 1.50 | 1.30 | 1.65 | -0.55 | -26.83% | 68 | 136 | 51.64% |
| WHR220527P00170000 | 2022-05-20 3:49PM EDT | 170.00 | 2.85 | 2.45 | 2.90 | -0.40 | -12.31% | 19 | 151 | 47.95% |
| WHR220527P00172500 | 2022-05-20 3:48PM EDT | 172.50 | 4.00 | 3.40 | 3.70 | -1.40 | -25.93% | 28 | 33 | 45.20% |
| WHR220527P00175000 | 2022-05-20 3:27PM EDT | 175.00 | 5.87 | 4.60 | 5.20 | +0.67 | +12.88% | 28 | 55 | 47.55% |
| WHR220527P00177500 | 2022-05-20 3:36PM EDT | 177.50 | 6.50 | 6.10 | 6.80 | -0.89 | -12.04% | 5 | 5 | 48.73% |
| WHR220527P00180000 | 2022-05-20 2:42PM EDT | 180.00 | 11.55 | 7.70 | 8.70 | +1.27 | +12.35% | 1 | 21 | 51.27% |
| WHR220527P00182500 | 2022-05-18 10:03AM EDT | 182.50 | 9.10 | 9.50 | 11.90 | 0.00 | - | 15 | 18 | 53.37% |
| WHR220527P00185000 | 2022-05-20 3:48PM EDT | 185.00 | 12.30 | 11.40 | 13.20 | +0.19 | +1.57% | 20 | 11 | 60.79% |
| WHR220527P00187500 | 2022-05-16 12:05AM EDT | 187.50 | 9.27 | 13.50 | 16.10 | 0.00 | - | - | 1 | 54.25% |
| WHR220527P00190000 | 2022-05-20 1:16PM EDT | 190.00 | 22.76 | 15.30 | 18.60 | +2.94 | +14.83% | 10 | 7 | 53.66% |
| WHR220527P00195000 | 2022-05-05 3:48PM EDT | 195.00 | 11.80 | 20.20 | 23.40 | 0.00 | - | - | 0 | 60.79% |
| WHR220527P00200000 | 2022-05-09 11:05AM EDT | 200.00 | 13.25 | 24.70 | 28.50 | 0.00 | - | 4 | 4 | 64.36% |
© 2022 Yahoo. All rights reserved.
