Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:02PM EST
After hours:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR221202C00133000 | 2022-11-16 10:08AM EST | 133.00 | 18.20 | 15.30 | 16.80 | 0.00 | - | - | 0 | 52.83% |
| WHR221202C00137000 | 2022-10-28 11:20AM EST | 137.00 | 6.20 | 11.80 | 12.90 | 0.00 | - | 3 | 0 | 50.39% |
| WHR221202C00138000 | 2022-11-08 11:29AM EST | 138.00 | 6.30 | 10.30 | 11.80 | 0.00 | - | - | 0 | 56.98% |
| WHR221202C00140000 | 2022-11-18 2:13PM EST | 140.00 | 8.80 | 8.80 | 10.10 | 0.00 | - | 10 | 0 | 55.08% |
| WHR221202C00141000 | 2022-11-18 3:57PM EST | 141.00 | 8.29 | 7.60 | 9.50 | 0.00 | - | 2 | 0 | 57.62% |
| WHR221202C00143000 | 2022-11-17 3:07PM EST | 143.00 | 6.75 | 5.80 | 7.40 | 0.00 | - | 10 | 0 | 47.73% |
| WHR221202C00145000 | 2022-11-25 11:16AM EST | 145.00 | 5.50 | 4.80 | 5.30 | +0.80 | +17.02% | 1 | 0 | 37.60% |
| WHR221202C00146000 | 2022-11-25 10:00AM EST | 146.00 | 4.65 | 4.10 | 4.90 | -0.05 | -1.06% | 1 | 0 | 40.94% |
| WHR221202C00147000 | 2022-11-25 11:19AM EST | 147.00 | 4.10 | 3.40 | 3.90 | +1.10 | +36.67% | 1 | 0 | 35.86% |
| WHR221202C00148000 | 2022-11-23 3:20PM EST | 148.00 | 3.30 | 2.90 | 3.30 | 0.00 | - | 31 | 0 | 35.35% |
| WHR221202C00150000 | 2022-11-25 12:51PM EST | 150.00 | 2.03 | 1.90 | 2.15 | +0.03 | +1.50% | 27 | 0 | 32.96% |
| WHR221202C00152500 | 2022-11-25 12:39PM EST | 152.50 | 1.25 | 0.95 | 1.20 | -0.15 | -10.71% | 8 | 0 | 31.96% |
| WHR221202C00155000 | 2022-11-25 10:19AM EST | 155.00 | 0.70 | 0.45 | 0.60 | -0.10 | -12.50% | 7 | 0 | 31.18% |
| WHR221202C00157500 | 2022-11-25 11:37AM EST | 157.50 | 0.35 | 0.20 | 0.35 | -0.04 | -10.26% | 2 | 0 | 32.86% |
| WHR221202C00160000 | 2022-11-25 11:22AM EST | 160.00 | 0.16 | 0.10 | 0.25 | -0.34 | -68.00% | 1 | 0 | 36.13% |
| WHR221202C00162500 | 2022-11-14 1:27PM EST | 162.50 | 1.70 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 41.85% |
| WHR221202C00165000 | 2022-11-21 12:00PM EST | 165.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 45.22% |
| WHR221202C00170000 | 2022-11-15 1:48PM EST | 170.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 52.44% |
| WHR221202C00195000 | 2022-11-09 11:59AM EST | 195.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 0 | 98.05% |
| WHR221202C00200000 | 2022-11-15 11:08AM EST | 200.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 0 | 105.47% |
| WHR221202C00205000 | 2022-11-15 11:08AM EST | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 86.72% |
| WHR221202C00210000 | 2022-11-22 2:43PM EST | 210.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 41 | 0 | 92.97% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR221202P00075000 | 2022-11-25 12:58PM EST | 75.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 58 | 0 | 181.25% |
| WHR221202P00080000 | 2022-11-15 11:10AM EST | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 183 | 0 | 186.33% |
| WHR221202P00085000 | 2022-11-16 12:53PM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 0 | 161.72% |
| WHR221202P00090000 | 2022-11-15 12:08PM EST | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 51 | 0 | 146.09% |
| WHR221202P00100000 | 2022-10-21 9:47AM EST | 100.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 158.79% |
| WHR221202P00105000 | 2022-11-25 11:58AM EST | 105.00 | 0.05 | 0.00 | 0.75 | -1.20 | -96.00% | 1 | 1 | 141.99% |
| WHR221202P00115000 | 2022-11-23 2:35PM EST | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 80.08% |
| WHR221202P00120000 | 2022-11-25 9:53AM EST | 120.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 102 | 68.36% |
| WHR221202P00125000 | 2022-11-18 2:20PM EST | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 51.95% |
| WHR221202P00126000 | 2022-11-07 3:32PM EST | 126.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 77.05% |
| WHR221202P00127000 | 2022-11-07 3:45PM EST | 127.00 | 2.30 | 0.00 | 1.15 | 0.00 | - | - | 0 | 81.84% |
| WHR221202P00130000 | 2022-11-22 11:24AM EST | 130.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 65.28% |
| WHR221202P00131000 | 2022-11-07 12:43PM EST | 131.00 | 4.30 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 62.35% |
| WHR221202P00132000 | 2022-11-18 1:24PM EST | 132.00 | 0.62 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 51.86% |
| WHR221202P00133000 | 2022-11-21 11:52AM EST | 133.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 51.56% |
| WHR221202P00134000 | 2022-11-25 12:48PM EST | 134.00 | 0.08 | 0.05 | 0.60 | -4.52 | -98.26% | 1 | 0 | 51.76% |
| WHR221202P00135000 | 2022-11-25 9:48AM EST | 135.00 | 0.34 | 0.05 | 0.30 | -0.46 | -57.50% | 3 | 0 | 47.95% |
| WHR221202P00137000 | 2022-11-25 12:35PM EST | 137.00 | 0.16 | 0.10 | 0.20 | -1.04 | -86.67% | 10 | 0 | 38.48% |
| WHR221202P00138000 | 2022-11-25 11:16AM EST | 138.00 | 0.21 | 0.15 | 0.25 | -0.21 | -50.00% | 1 | 0 | 37.65% |
| WHR221202P00139000 | 2022-11-25 10:06AM EST | 139.00 | 0.31 | 0.20 | 0.35 | -0.13 | -29.55% | 100 | 0 | 37.99% |
| WHR221202P00140000 | 2022-11-25 12:59PM EST | 140.00 | 0.31 | 0.25 | 0.40 | -0.26 | -45.61% | 4 | 0 | 36.33% |
| WHR221202P00141000 | 2022-11-25 11:27AM EST | 141.00 | 0.40 | 0.35 | 0.50 | -1.40 | -77.78% | 2 | 0 | 35.55% |
| WHR221202P00143000 | 2022-11-25 12:56PM EST | 143.00 | 0.75 | 0.60 | 0.80 | -2.05 | -73.21% | 2 | 0 | 34.55% |
| WHR221202P00144000 | 2022-11-25 10:55AM EST | 144.00 | 0.90 | 0.80 | 1.00 | -1.15 | -56.10% | 8 | 3 | 34.03% |
| WHR221202P00145000 | 2022-11-25 12:56PM EST | 145.00 | 1.15 | 1.00 | 1.20 | -1.35 | -54.00% | 4 | 0 | 32.94% |
| WHR221202P00147000 | 2022-11-23 3:01PM EST | 147.00 | 2.35 | 1.60 | 1.85 | 0.00 | - | 1 | 0 | 32.32% |
| WHR221202P00148000 | 2022-11-25 12:33PM EST | 148.00 | 1.98 | 1.90 | 2.25 | -0.92 | -31.72% | 13 | 0 | 31.93% |
| WHR221202P00149000 | 2022-11-25 12:33PM EST | 149.00 | 2.35 | 2.45 | 2.65 | -1.15 | -32.86% | 13 | 0 | 30.81% |
| WHR221202P00150000 | 2022-11-25 12:52PM EST | 150.00 | 3.00 | 2.85 | 3.20 | -3.08 | -50.66% | 32 | 0 | 30.76% |
| WHR221202P00152500 | 2022-11-25 11:13AM EST | 152.50 | 4.20 | 4.40 | 4.80 | -0.70 | -14.29% | 10 | 0 | 30.13% |
| WHR221202P00160000 | 2022-11-25 10:05AM EST | 160.00 | 11.20 | 10.60 | 12.00 | -1.10 | -8.94% | 1 | 0 | 49.27% |
| WHR221202P00175000 | 2022-10-20 12:25PM EST | 175.00 | 43.81 | 25.70 | 29.30 | 0.00 | - | - | 1 | 98.78% |
© 2022 Yahoo. All rights reserved.
