Whirlpool Corporation (WHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240426C00090000 | 2024-04-25 12:53PM EDT | 90.00 | 3.90 | 4.40 | 7.00 | -23.45 | -85.74% | 22 | 1 | 127.15% |
| WHR240426C00098000 | 2024-04-25 3:51PM EDT | 98.00 | 0.10 | 0.00 | 0.10 | -21.70 | -99.54% | 730 | 1 | 45.51% |
| WHR240426C00100000 | 2024-04-25 3:38PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | -6.72 | -99.85% | 488 | 16 | 50.78% |
| WHR240426C00101000 | 2024-04-22 11:51AM EDT | 101.00 | 4.80 | 0.00 | 1.35 | 0.00 | - | 4 | 10 | 130.86% |
| WHR240426C00102000 | 2024-04-25 9:52AM EDT | 102.00 | 0.10 | 0.00 | 0.05 | -5.00 | -98.04% | 18 | 29 | 66.41% |
| WHR240426C00103000 | 2024-04-25 9:32AM EDT | 103.00 | 0.50 | 0.00 | 1.35 | -4.65 | -90.29% | 5 | 62 | 155.66% |
| WHR240426C00104000 | 2024-04-24 3:51PM EDT | 104.00 | 4.70 | 0.00 | 1.60 | 0.00 | - | 50 | 50 | 177.34% |
| WHR240426C00105000 | 2024-04-25 11:48AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -4.06 | -98.78% | 18 | 281 | 89.06% |
| WHR240426C00106000 | 2024-04-25 11:36AM EDT | 106.00 | 0.05 | 0.00 | 0.05 | -3.35 | -98.53% | 25 | 77 | 95.31% |
| WHR240426C00107000 | 2024-04-25 11:37AM EDT | 107.00 | 0.05 | 0.00 | 0.25 | -2.95 | -98.33% | 9 | 283 | 133.20% |
| WHR240426C00108000 | 2024-04-25 9:34AM EDT | 108.00 | 0.10 | 0.00 | 0.20 | -2.45 | -96.08% | 1 | 63 | 135.55% |
| WHR240426C00109000 | 2024-04-25 9:35AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | -2.15 | -97.73% | 11 | 219 | 115.63% |
| WHR240426C00110000 | 2024-04-25 3:08PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -1.88 | -97.41% | 17 | 691 | 122.66% |
| WHR240426C00111000 | 2024-04-25 9:33AM EDT | 111.00 | 0.40 | 0.00 | 0.05 | -1.00 | -71.43% | 8 | 67 | 129.69% |
| WHR240426C00112000 | 2024-04-25 11:50AM EDT | 112.00 | 0.03 | 0.00 | 0.05 | -1.27 | -97.69% | 72 | 211 | 135.94% |
| WHR240426C00113000 | 2024-04-25 10:37AM EDT | 113.00 | 0.03 | 0.00 | 0.05 | -1.10 | -97.35% | 3 | 56 | 142.19% |
| WHR240426C00114000 | 2024-04-25 3:34PM EDT | 114.00 | 0.04 | 0.00 | 0.05 | -0.71 | -94.67% | 20 | 70 | 148.44% |
| WHR240426C00115000 | 2024-04-25 11:21AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.67 | -93.06% | 56 | 197 | 154.69% |
| WHR240426C00116000 | 2024-04-25 1:40PM EDT | 116.00 | 0.04 | 0.00 | 0.05 | -0.57 | -93.44% | 3 | 254 | 160.94% |
| WHR240426C00117000 | 2024-04-25 12:28PM EDT | 117.00 | 0.03 | 0.00 | 0.05 | -0.49 | -94.23% | 24 | 186 | 165.63% |
| WHR240426C00118000 | 2024-04-25 11:18AM EDT | 118.00 | 0.03 | 0.00 | 0.05 | -0.41 | -93.18% | 8 | 66 | 171.88% |
| WHR240426C00119000 | 2024-04-25 9:43AM EDT | 119.00 | 0.08 | 0.00 | 0.05 | -0.21 | -72.41% | 1 | 66 | 178.13% |
| WHR240426C00120000 | 2024-04-25 1:19PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 18 | 872 | 182.81% |
| WHR240426C00121000 | 2024-04-25 2:31PM EDT | 121.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 10 | 80 | 189.06% |
| WHR240426C00122000 | 2024-04-24 3:56PM EDT | 122.00 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 4 | 109 | 195.31% |
| WHR240426C00123000 | 2024-04-05 11:47AM EDT | 123.00 | 1.80 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 390.23% |
| WHR240426C00124000 | 2024-04-24 3:21PM EDT | 124.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 206.25% |
| WHR240426C00125000 | 2024-04-24 3:55PM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 76 | 210.94% |
| WHR240426C00126000 | 2024-04-22 12:13PM EDT | 126.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 311.72% |
| WHR240426C00127000 | 2024-04-15 2:23PM EDT | 127.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 336.72% |
| WHR240426C00128000 | 2024-04-08 10:51AM EDT | 128.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 356.25% |
| WHR240426C00130000 | 2024-04-24 3:08PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 210 | 237.50% |
| WHR240426C00131000 | 2024-04-19 3:49PM EDT | 131.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 93 | 242.19% |
| WHR240426C00132000 | 2024-04-19 12:56PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 246.88% |
| WHR240426C00133000 | 2024-04-19 12:57PM EDT | 133.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 11 | 11 | 466.80% |
| WHR240426C00135000 | 2024-04-19 12:56PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 262.50% |
| WHR240426C00140000 | 2024-04-19 3:31PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 284.38% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240426P00085000 | 2024-04-25 12:19PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 204 | 8 | 98.44% |
| WHR240426P00090000 | 2024-04-25 3:10PM EDT | 90.00 | 0.03 | 0.00 | 0.20 | -0.12 | -80.00% | 55 | 124 | 68.95% |
| WHR240426P00091000 | 2024-04-25 12:48PM EDT | 91.00 | 0.35 | 0.00 | 0.35 | +0.20 | +133.33% | 535 | 39 | 66.80% |
| WHR240426P00092000 | 2024-04-25 3:08PM EDT | 92.00 | 0.10 | 0.00 | 0.10 | -0.06 | -37.50% | 109 | 146 | 46.09% |
| WHR240426P00093000 | 2024-04-25 3:56PM EDT | 93.00 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 639 | 358 | 38.87% |
| WHR240426P00094000 | 2024-04-25 3:53PM EDT | 94.00 | 0.53 | 0.30 | 0.40 | +0.23 | +76.67% | 784 | 82 | 40.14% |
| WHR240426P00095000 | 2024-04-25 3:59PM EDT | 95.00 | 0.70 | 0.70 | 0.80 | +0.32 | +84.21% | 245 | 205 | 39.55% |
| WHR240426P00096000 | 2024-04-25 3:34PM EDT | 96.00 | 0.95 | 1.25 | 1.45 | +0.49 | +106.52% | 97 | 109 | 41.90% |
| WHR240426P00097000 | 2024-04-25 3:49PM EDT | 97.00 | 2.05 | 1.85 | 2.50 | +1.45 | +241.67% | 40 | 97 | 61.23% |
| WHR240426P00098000 | 2024-04-25 3:15PM EDT | 98.00 | 3.00 | 1.70 | 4.80 | +2.20 | +275.00% | 73 | 438 | 57.23% |
| WHR240426P00099000 | 2024-04-25 3:49PM EDT | 99.00 | 3.73 | 2.00 | 5.70 | +2.83 | +314.44% | 25 | 126 | 163.09% |
| WHR240426P00100000 | 2024-04-25 2:31PM EDT | 100.00 | 5.68 | 3.40 | 7.00 | +4.58 | +416.36% | 132 | 329 | 75.20% |
| WHR240426P00101000 | 2024-04-25 3:32PM EDT | 101.00 | 5.50 | 4.00 | 8.00 | +4.10 | +292.86% | 6 | 317 | 212.01% |
| WHR240426P00102000 | 2024-04-25 1:40PM EDT | 102.00 | 8.35 | 5.00 | 9.10 | +6.75 | +421.88% | 21 | 387 | 64.06% |
| WHR240426P00103000 | 2024-04-25 2:31PM EDT | 103.00 | 8.80 | 6.00 | 9.40 | +6.60 | +300.00% | 25 | 367 | 204.69% |
| WHR240426P00104000 | 2024-04-25 3:48PM EDT | 104.00 | 8.50 | 6.90 | 10.50 | +6.15 | +261.70% | 255 | 351 | 224.41% |
| WHR240426P00105000 | 2024-04-25 2:31PM EDT | 105.00 | 8.80 | 8.80 | 12.10 | +5.98 | +212.06% | 182 | 332 | 154.88% |
| WHR240426P00106000 | 2024-04-25 11:53AM EDT | 106.00 | 11.90 | 9.00 | 13.10 | +8.70 | +271.88% | 95 | 126 | 92.97% |
| WHR240426P00107000 | 2024-04-24 3:58PM EDT | 107.00 | 10.50 | 10.00 | 14.00 | +6.40 | +156.10% | 381 | 573 | 295.61% |
| WHR240426P00108000 | 2024-04-24 2:49PM EDT | 108.00 | 11.40 | 10.90 | 15.00 | +6.70 | +142.55% | 50 | 76 | 308.20% |
| WHR240426P00109000 | 2024-04-25 2:45PM EDT | 109.00 | 11.40 | 12.00 | 16.00 | +6.40 | +128.00% | 177 | 77 | 320.41% |
| WHR240426P00110000 | 2024-04-24 3:34PM EDT | 110.00 | 13.00 | 12.90 | 16.60 | +7.27 | +126.88% | 50 | 81 | 304.59% |
| WHR240426P00111000 | 2024-04-25 9:52AM EDT | 111.00 | 13.90 | 13.90 | 18.00 | +7.00 | +101.45% | 46 | 54 | 344.04% |
| WHR240426P00112000 | 2024-04-15 9:58AM EDT | 112.00 | 15.00 | 14.90 | 19.10 | +9.59 | +177.26% | 10 | 18 | 362.30% |
| WHR240426P00113000 | 2024-04-11 10:01AM EDT | 113.00 | 18.90 | 15.90 | 20.00 | +14.31 | +311.76% | 130 | 191 | 366.60% |
| WHR240426P00114000 | 2024-04-12 2:59PM EDT | 114.00 | 17.30 | 17.70 | 21.10 | +10.70 | +162.12% | 40 | 55 | 232.42% |
| WHR240426P00115000 | 2024-04-24 9:43AM EDT | 115.00 | 21.20 | 18.00 | 22.00 | +10.60 | +100.00% | 60 | 89 | 388.38% |
| WHR240426P00116000 | 2024-04-22 1:37PM EDT | 116.00 | 18.40 | 19.00 | 23.10 | +6.73 | +57.67% | 30 | 39 | 156.25% |
| WHR240426P00117000 | 2024-04-25 2:50PM EDT | 117.00 | 21.50 | 19.90 | 24.10 | +10.07 | +88.10% | 33 | 10 | 416.60% |
| WHR240426P00118000 | 2024-04-23 9:53AM EDT | 118.00 | 11.90 | 20.50 | 24.50 | 0.00 | - | 3 | 7 | 380.47% |
| WHR240426P00119000 | 2024-04-01 11:17AM EDT | 119.00 | 4.30 | 22.00 | 26.00 | 0.00 | - | 2 | 4 | 429.49% |
| WHR240426P00120000 | 2024-04-04 10:41AM EDT | 120.00 | 5.70 | 23.00 | 27.00 | 0.00 | - | 4 | 4 | 439.26% |
| WHR240426P00130000 | 2024-04-02 9:38AM EDT | 130.00 | 13.40 | 32.50 | 37.00 | 0.00 | - | 3 | 0 | 529.69% |
© 2024 Yahoo. All rights reserved.