Canada markets close in 45 minutes

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
130.01+1.56 (+1.21%)
As of 03:15PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR230324C001250002023-03-17 3:48PM EDT125.005.405.706.300.00-5553.64%
WHR230324C001260002023-03-20 1:52PM EDT126.005.524.905.40+1.23+28.67%5149.85%
WHR230324C001270002023-03-17 1:25PM EDT127.003.904.104.600.00-7147.49%
WHR230324C001280002023-03-16 12:50PM EDT128.004.203.503.800.00--2144.48%
WHR230324C001290002023-03-17 3:09PM EDT129.002.702.953.300.00-32845.80%
WHR230324C001300002023-03-20 12:28PM EDT130.002.952.352.60+0.05+1.72%251342.80%
WHR230324C001310002023-03-20 12:35PM EDT131.002.441.902.10+0.64+35.56%172542.14%
WHR230324C001320002023-03-20 1:24PM EDT132.002.101.401.70+0.96+84.21%153242.11%
WHR230324C001330002023-03-20 2:30PM EDT133.001.371.101.35+0.06+4.58%52041.94%
WHR230324C001340002023-03-20 2:57PM EDT134.000.910.750.95+0.06+7.06%125739.70%
WHR230324C001350002023-03-20 2:50PM EDT135.000.700.550.75+0.10+16.67%151940.23%
WHR230324C001360002023-03-20 1:27PM EDT136.000.700.400.85+0.19+37.25%8147.02%
WHR230324C001370002023-03-20 2:12PM EDT137.000.350.250.60-0.07-16.67%431545.22%
WHR230324C001380002023-03-20 12:55PM EDT138.000.350.000.350.00-4241.70%
WHR230324C001390002023-03-20 12:56PM EDT139.000.300.100.20-0.78-72.22%6639.26%
WHR230324C001400002023-03-20 11:07AM EDT140.000.250.000.25-0.05-16.67%262644.73%
WHR230324C001410002023-03-17 1:57PM EDT141.000.180.000.300.00-1350.05%
WHR230324C001420002023-03-16 10:05AM EDT142.000.470.000.150.00-51445.70%
WHR230324C001430002023-03-20 9:58AM EDT143.000.060.000.70-0.09-60.00%242558.59%
WHR230324C001440002023-03-20 12:01PM EDT144.000.070.000.55-0.08-53.33%393658.30%
WHR230324C001450002023-03-20 9:45AM EDT145.000.100.000.60-0.05-33.33%32862.50%
WHR230324C001460002023-03-03 4:41PM EDT146.001.710.000.700.00-13867.87%
WHR230324C001480002023-03-20 10:40AM EDT148.000.050.000.70-1.25-96.15%2373.83%
WHR230324C001500002023-03-20 10:30AM EDT150.000.050.000.05-0.10-66.67%104351.56%
WHR230324C001525002023-03-20 10:29AM EDT152.500.050.000.150.00-157565.63%
WHR230324C001550002023-03-06 12:26PM EDT155.000.300.000.750.00-12194.63%
WHR230324C001600002023-02-14 4:01PM EDT160.002.000.000.750.00-13107.62%
WHR230324C001625002023-02-06 3:15PM EDT162.501.730.002.150.00--2144.63%
WHR230324C001650002023-02-17 11:33AM EDT165.000.300.002.150.00-11151.56%
WHR230324C001700002023-02-07 11:20AM EDT170.000.580.000.750.00-35131.45%
WHR230324C001800002023-02-03 4:15PM EDT180.000.750.001.050.00-11162.99%
WHR230324C001850002023-02-27 1:13PM EDT185.000.050.000.200.00-132133.59%
WHR230324C002000002023-02-03 3:18PM EDT200.000.250.002.150.00-22233.50%
WHR230324C002100002023-02-03 3:35PM EDT210.000.150.000.200.00-1616173.05%
PutsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR230324P001100002023-03-17 3:04PM EDT110.000.200.000.750.00-2294.34%
WHR230324P001140002023-03-15 3:26PM EDT114.000.460.000.350.00--11066.21%
WHR230324P001150002023-03-15 2:13PM EDT115.000.650.002.250.00--11101.17%
WHR230324P001170002023-03-17 11:15AM EDT117.000.500.000.850.00-42068.07%
WHR230324P001180002023-03-17 2:30PM EDT118.000.550.000.950.00-1465.82%
WHR230324P001190002023-03-20 2:43PM EDT119.000.390.200.40-0.40-50.63%36454.49%
WHR230324P001200002023-03-20 2:39PM EDT120.000.350.250.65-0.45-56.25%27456.40%
WHR230324P001210002023-03-17 2:19PM EDT121.000.950.300.550.00-2251.27%
WHR230324P001230002023-03-20 2:43PM EDT123.000.670.500.75-0.17-20.24%17751.76%
WHR230324P001240002023-03-20 2:09PM EDT124.000.850.650.90-0.95-52.78%172150.44%
WHR230324P001250002023-03-17 3:34PM EDT125.001.560.801.050.00-62048.54%
WHR230324P001260002023-03-20 12:52PM EDT126.000.951.001.50-1.50-61.22%23951.86%
WHR230324P001270002023-03-17 2:48PM EDT127.001.451.201.50-0.92-38.82%123845.75%
WHR230324P001280002023-03-17 9:31AM EDT128.001.351.501.80-1.18-46.64%132744.58%
WHR230324P001290002023-03-20 2:30PM EDT129.001.951.852.15-0.50-20.41%32243.36%
WHR230324P001300002023-03-20 2:53PM EDT130.002.352.302.55-1.25-34.72%113342.04%
WHR230324P001310002023-03-17 11:45AM EDT131.005.032.853.100.00-110242.21%
WHR230324P001320002023-03-20 1:31PM EDT132.002.903.303.60-1.35-31.76%14440.48%
WHR230324P001330002023-03-20 11:58AM EDT133.003.103.904.20-0.05-1.59%143939.31%
WHR230324P001340002023-03-16 3:24PM EDT134.005.844.505.000.00-106140.77%
WHR230324P001350002023-03-17 3:09PM EDT135.005.454.806.30-2.08-27.62%31351.76%
WHR230324P001360002023-03-15 11:15AM EDT136.007.505.207.500.00-1660.69%
WHR230324P001370002023-03-15 3:36PM EDT137.008.605.908.000.00-51054.98%
WHR230324P001380002023-03-15 11:15AM EDT138.008.857.309.100.00-51161.62%
WHR230324P001390002023-02-13 12:34PM EDT139.004.309.8011.700.00-2280.03%
WHR230324P001400002023-03-13 9:47AM EDT140.0011.058.7011.600.00-1881.40%
WHR230324P001410002023-03-14 2:23PM EDT141.0010.199.9011.900.00-2969.09%
WHR230324P001420002023-02-16 1:34PM EDT142.004.4711.5015.400.00--086.52%
WHR230324P001430002023-03-14 12:48PM EDT143.009.6711.1014.400.00-1189.40%
WHR230324P001450002023-02-08 3:43PM EDT145.007.5012.0015.000.00--534.38%
WHR230324P001460002023-03-17 3:43PM EDT146.0017.4814.6017.500.00-11103.52%
WHR230324P001490002023-02-06 11:05AM EDT149.006.4011.8015.700.00--10.00%
WHR230324P001500002023-02-06 1:20PM EDT150.007.0012.5014.900.00--10.00%