Canada markets closed

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
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR210806C002025002021-07-23 3:53PM EDT202.5017.8018.1020.900.00-4470.51%
WHR210806C002100002021-08-05 2:48PM EDT210.0011.869.8013.40-1.64-12.15%23188.18%
WHR210806C002125002021-07-27 10:30AM EDT212.509.707.3010.700.00-101872.07%
WHR210806C002150002021-08-05 2:48PM EDT215.006.964.608.40-0.04-0.57%27963.94%
WHR210806C002175002021-07-30 2:27PM EDT217.506.502.905.500.00-56543.65%
WHR210806C002200002021-08-05 1:12PM EDT220.002.641.302.75+0.04+1.54%86925.83%
WHR210806C002225002021-08-05 1:01PM EDT222.501.030.701.10-1.02-49.76%916721.56%
WHR210806C002250002021-08-05 3:47PM EDT225.000.300.150.35-0.30-50.00%26140521.24%
WHR210806C002275002021-08-05 2:40PM EDT227.500.090.050.15-0.26-74.29%219224.41%
WHR210806C002300002021-08-05 1:20PM EDT230.000.080.000.15-0.14-63.64%3010832.13%
WHR210806C002325002021-08-05 3:56PM EDT232.500.040.000.05-0.04-50.00%65632.23%
WHR210806C002350002021-08-04 3:34PM EDT235.000.030.000.850.00-12658.69%
WHR210806C002375002021-08-03 12:20PM EDT237.500.150.002.150.00-1386.47%
WHR210806C002400002021-08-02 9:30AM EDT240.000.050.002.100.00-11294.48%
WHR210806C002425002021-07-30 3:10PM EDT242.500.050.001.250.00-11489.16%
WHR210806C002450002021-07-26 9:30AM EDT245.000.200.002.100.00-17110.94%
WHR210806C002500002021-06-24 12:22PM EDT250.001.110.052.350.00--306131.15%
WHR210806C002800002021-07-26 9:57AM EDT280.000.130.001.250.00-3090185.16%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR210806P001850002021-07-30 3:07PM EDT185.000.100.001.650.00-1020168.85%
WHR210806P001900002021-07-28 10:51AM EDT190.000.150.002.100.00-317158.50%
WHR210806P001925002021-07-23 12:24PM EDT192.500.390.000.800.00-2103118.16%
WHR210806P001950002021-07-22 12:59PM EDT195.000.550.002.100.00-32138.09%
WHR210806P001975002021-07-29 10:17AM EDT197.500.150.002.100.00-512127.83%
WHR210806P002000002021-08-02 2:58PM EDT200.000.100.001.55-0.05-33.33%216108.01%
WHR210806P002025002021-08-05 10:00AM EDT202.500.060.000.85-0.30-83.33%152384.38%
WHR210806P002050002021-08-04 3:23PM EDT205.000.080.002.100.00-207296.88%
WHR210806P002075002021-08-02 11:14AM EDT207.500.110.000.850.00-155266.41%
WHR210806P002100002021-08-04 3:23PM EDT210.000.170.000.150.00-1019044.92%
WHR210806P002125002021-07-30 12:18PM EDT212.500.160.000.300.00-28043.65%
WHR210806P002150002021-08-05 1:49PM EDT215.000.100.050.20-0.25-71.43%124330.96%
WHR210806P002175002021-08-05 2:37PM EDT217.500.220.150.30-0.48-68.57%310325.00%
WHR210806P002200002021-08-05 2:02PM EDT220.000.600.450.90-0.80-57.14%210325.34%
WHR210806P002225002021-08-05 12:16PM EDT222.501.601.251.75+0.17+11.89%44521.09%
WHR210806P002250002021-08-04 2:25PM EDT225.002.902.605.10-0.32-9.94%15549.51%
WHR210806P002275002021-08-05 2:43PM EDT227.505.613.606.50+1.77+46.09%5541.99%
WHR210806P002300002021-08-05 11:35AM EDT230.007.756.009.10-4.75-38.00%11654.54%
WHR210806P002450002021-07-29 11:55AM EDT245.0021.4221.5025.100.00-1069.34%
WHR210806P002550002021-07-23 11:16AM EDT255.0036.3031.0034.700.00-22156.10%
WHR210806P002600002021-07-23 11:17AM EDT260.0041.5036.0040.000.00-11179.93%
WHR210806P002650002021-07-23 9:43AM EDT265.0047.3041.0045.400.00-2290.63%
WHR210806P002700002021-07-23 11:14AM EDT270.0051.2046.0050.500.00-11114.06%
WHR210806P002750002021-07-23 11:12AM EDT275.0056.0051.0055.500.00-33123.44%
WHR210806P002800002021-07-23 11:16AM EDT280.0061.3055.8060.500.00-1919251.07%
WHR210806P002850002021-07-23 11:08AM EDT285.0066.1061.0065.500.00-4343140.63%
WHR210806P002900002021-07-23 11:00AM EDT290.0071.5066.0070.500.00-1616149.22%