Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240119C00085000 | 2022-07-08 12:10PM EDT | 85.00 | 77.78 | 79.70 | 84.20 | 0.00 | - | - | 12 | 169.48% |
| WHR240119C00105000 | 2021-12-03 3:10PM EDT | 105.00 | 118.50 | 127.50 | 132.50 | 0.00 | - | 3 | 3 | 0.00% |
| WHR240119C00115000 | 2021-12-03 3:08PM EDT | 115.00 | 109.35 | 118.00 | 123.00 | 0.00 | - | 15 | 10 | 422.31% |
| WHR240119C00120000 | 2021-12-03 4:39PM EDT | 120.00 | 105.20 | 113.50 | 118.00 | 0.00 | - | 26 | 11 | 370.57% |
| WHR240119C00125000 | 2021-10-29 11:38AM EDT | 125.00 | 89.77 | 102.90 | 107.00 | 0.00 | - | 1 | 3 | 297.85% |
| WHR240119C00130000 | 2022-08-09 2:42PM EDT | 130.00 | 41.40 | 46.30 | 48.30 | 0.00 | - | 6 | 21 | 108.81% |
| WHR240119C00135000 | 2021-12-03 1:44PM EDT | 135.00 | 93.35 | 100.00 | 104.50 | 0.00 | - | 1 | 2 | 288.49% |
| WHR240119C00140000 | 2022-08-09 12:41PM EDT | 140.00 | 36.00 | 40.60 | 42.10 | 0.00 | - | 5 | 13 | 101.70% |
| WHR240119C00145000 | 2021-11-10 7:52AM EDT | 145.00 | 70.13 | 90.00 | 92.90 | 0.00 | - | 1 | 1 | 246.36% |
| WHR240119C00150000 | 2022-07-12 12:48PM EDT | 150.00 | 35.75 | 35.00 | 35.80 | 0.00 | - | 2 | 25 | 94.47% |
| WHR240119C00155000 | 2021-11-10 7:52AM EDT | 155.00 | 60.00 | 81.70 | 85.50 | 0.00 | - | 1 | 1 | 223.07% |
| WHR240119C00160000 | 2022-07-07 10:53AM EDT | 160.00 | 27.21 | 30.00 | 32.70 | 0.00 | - | - | 51 | 91.17% |
| WHR240119C00165000 | 2022-07-25 3:57PM EDT | 165.00 | 28.00 | 26.90 | 29.10 | 0.00 | - | - | 5 | 86.48% |
| WHR240119C00170000 | 2022-08-11 9:30AM EDT | 170.00 | 24.22 | 26.10 | 26.90 | -0.03 | -0.12% | 1 | 18 | 85.71% |
| WHR240119C00175000 | 2022-07-28 9:49AM EDT | 175.00 | 27.80 | 22.70 | 24.90 | 0.00 | - | 2 | 5 | 82.20% |
| WHR240119C00180000 | 2022-08-09 9:55AM EDT | 180.00 | 19.50 | 20.00 | 22.90 | 0.00 | - | 1 | 30 | 79.32% |
| WHR240119C00185000 | 2022-08-10 10:58AM EDT | 185.00 | 20.00 | 20.20 | 21.00 | +20.00 | - | - | 22 | 79.59% |
| WHR240119C00190000 | 2022-07-12 2:43PM EDT | 190.00 | 20.00 | 17.70 | 19.40 | 0.00 | - | - | 111 | 77.09% |
| WHR240119C00195000 | 2022-07-07 12:16PM EDT | 195.00 | 15.90 | 16.60 | 18.60 | 0.00 | - | - | 25 | 76.90% |
| WHR240119C00200000 | 2022-08-05 9:47AM EDT | 200.00 | 15.77 | 14.50 | 18.00 | 0.00 | - | 2 | 193 | 75.69% |
| WHR240119C00210000 | 2022-08-05 3:45PM EDT | 210.00 | 13.60 | 11.50 | 15.50 | 0.00 | - | - | 310 | 72.74% |
| WHR240119C00220000 | 2022-08-10 2:28PM EDT | 220.00 | 11.10 | 9.50 | 13.00 | -3.30 | -22.92% | 5 | 51 | 70.39% |
| WHR240119C00230000 | 2022-08-08 3:55PM EDT | 230.00 | 9.00 | 8.10 | 11.10 | 0.00 | - | - | 14 | 69.01% |
| WHR240119C00240000 | 2021-11-16 11:58AM EDT | 240.00 | 37.17 | 38.60 | 42.00 | 0.00 | - | 2 | 15 | 141.28% |
| WHR240119C00250000 | 2022-07-22 9:45AM EDT | 250.00 | 8.55 | 4.90 | 8.30 | 0.00 | - | 5 | 149 | 65.58% |
| WHR240119C00260000 | 2022-08-08 11:10AM EDT | 260.00 | 5.32 | 3.50 | 7.30 | 0.00 | - | - | 25 | 63.96% |
| WHR240119C00270000 | 2021-12-29 4:20PM EDT | 270.00 | 23.28 | 22.00 | 27.00 | 0.00 | - | 1 | 0 | 114.55% |
| WHR240119C00280000 | 2021-12-29 4:20PM EDT | 280.00 | 20.31 | 19.50 | 24.00 | 0.00 | - | 1 | 5 | 110.71% |
| WHR240119C00290000 | 2022-01-05 1:27PM EDT | 290.00 | 22.43 | 18.00 | 21.50 | +5.93 | +35.94% | 1 | 1 | 108.32% |
| WHR240119C00300000 | 2022-08-08 11:10AM EDT | 300.00 | 2.62 | 1.40 | 5.00 | 0.00 | - | 1 | 6 | 63.10% |
| WHR240119C00310000 | 2022-01-05 1:27PM EDT | 310.00 | 17.13 | 12.50 | 17.00 | +2.02 | +13.37% | 1 | 0 | 100.39% |
| WHR240119C00320000 | 2021-12-21 4:45PM EDT | 320.00 | 10.73 | 12.10 | 15.20 | 0.00 | - | 1 | 100 | 99.46% |
| WHR240119C00330000 | 2021-11-24 2:52PM EDT | 330.00 | 14.10 | 7.50 | 12.00 | 0.00 | - | 21 | 21 | 90.69% |
| WHR240119C00340000 | 2021-12-03 3:11PM EDT | 340.00 | 10.31 | 8.90 | 11.30 | 0.00 | - | 21 | 11 | 93.33% |
| WHR240119C00350000 | 2022-08-11 12:01PM EDT | 350.00 | 1.75 | 1.10 | 5.00 | +1.75 | - | 7 | 3 | 69.97% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240119P00075000 | 2022-08-11 11:24AM EDT | 75.00 | 2.80 | 2.15 | 3.30 | -0.20 | -6.67% | 8 | 19 | 50.50% |
| WHR240119P00085000 | 2022-07-26 9:52AM EDT | 85.00 | 4.60 | 3.50 | 4.40 | 0.00 | - | - | 63 | 48.47% |
| WHR240119P00090000 | 2022-07-26 9:35AM EDT | 90.00 | 5.25 | 2.55 | 5.40 | 0.00 | - | - | 14 | 47.30% |
| WHR240119P00100000 | 2022-07-28 1:36PM EDT | 100.00 | 6.34 | 4.60 | 6.70 | 0.00 | - | - | 9 | 41.59% |
| WHR240119P00105000 | 2021-12-28 11:50AM EDT | 105.00 | 6.60 | 3.60 | 5.60 | 0.00 | - | 2 | 16 | 33.47% |
| WHR240119P00110000 | 2022-07-19 3:22PM EDT | 110.00 | 9.90 | 8.40 | 8.80 | 0.00 | - | 1 | 180 | 37.34% |
| WHR240119P00115000 | 2022-08-10 1:38PM EDT | 115.00 | 9.80 | 9.60 | 10.00 | +9.80 | - | - | 150 | 35.11% |
| WHR240119P00120000 | 2022-08-11 11:39AM EDT | 120.00 | 10.80 | 10.90 | 11.30 | -0.20 | -1.82% | 2 | 12 | 32.76% |
| WHR240119P00125000 | 2022-07-26 11:06AM EDT | 125.00 | 12.95 | 12.30 | 12.70 | 0.00 | - | - | 45 | 30.23% |
| WHR240119P00130000 | 2022-08-04 3:20PM EDT | 130.00 | 14.10 | 13.70 | 14.60 | 0.00 | - | - | 48 | 28.29% |
| WHR240119P00135000 | 2022-08-04 3:26PM EDT | 135.00 | 15.60 | 15.50 | 16.30 | 0.00 | - | - | 2 | 25.31% |
| WHR240119P00140000 | 2022-08-04 3:20PM EDT | 140.00 | 17.45 | 17.20 | 18.40 | 0.00 | - | - | 20 | 22.38% |
| WHR240119P00145000 | 2022-08-11 1:23PM EDT | 145.00 | 19.40 | 19.20 | 19.80 | -2.40 | -11.01% | 1 | 360 | 16.04% |
| WHR240119P00150000 | 2022-08-03 11:24AM EDT | 150.00 | 22.20 | 21.20 | 21.90 | 0.00 | - | 50 | 132 | 0.00% |
| WHR240119P00155000 | 2022-07-28 9:46AM EDT | 155.00 | 22.85 | 23.40 | 24.10 | 0.00 | - | - | 20 | 0.00% |
| WHR240119P00160000 | 2022-08-11 11:36AM EDT | 160.00 | 25.50 | 25.70 | 26.70 | -1.45 | -5.38% | 1 | 7 | 0.00% |
| WHR240119P00165000 | 2022-08-11 10:40AM EDT | 165.00 | 28.30 | 28.10 | 29.20 | +28.30 | - | 2 | 11 | 0.00% |
| WHR240119P00170000 | 2022-08-08 2:13PM EDT | 170.00 | 31.60 | 30.70 | 31.70 | 0.00 | - | 1 | 8 | 0.00% |
| WHR240119P00175000 | 2022-08-11 12:17PM EDT | 175.00 | 33.90 | 33.50 | 34.70 | +2.41 | +7.65% | 4 | 18 | 0.00% |
| WHR240119P00180000 | 2022-07-12 2:43PM EDT | 180.00 | 39.50 | 36.40 | 37.30 | 0.00 | - | - | 158 | 0.00% |
| WHR240119P00190000 | 2022-07-25 12:24PM EDT | 190.00 | 44.60 | 42.50 | 44.20 | 0.00 | - | 1 | 63 | 0.00% |
| WHR240119P00195000 | 2022-08-11 10:26AM EDT | 195.00 | 45.20 | 45.70 | 47.00 | +45.20 | - | 1 | 0 | 0.00% |
| WHR240119P00200000 | 2022-07-25 12:24PM EDT | 200.00 | 51.20 | 47.50 | 50.50 | 0.00 | - | 2 | 60 | 0.00% |
| WHR240119P00210000 | 2021-11-19 12:22PM EDT | 210.00 | 33.68 | 30.60 | 35.50 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240119P00220000 | 2022-01-05 3:26PM EDT | 220.00 | 32.58 | 32.60 | 36.90 | -5.97 | -15.49% | 1 | 5 | 0.00% |
| WHR240119P00230000 | 2022-08-09 10:53AM EDT | 230.00 | 76.40 | 69.60 | 72.50 | 0.00 | - | 5 | 5 | 0.00% |
| WHR240119P00240000 | 2022-07-05 10:09AM EDT | 240.00 | 90.38 | 80.40 | 82.00 | 0.00 | - | - | 2 | 0.00% |
| WHR240119P00320000 | 2021-11-10 4:08PM EDT | 320.00 | 114.05 | 105.00 | 109.50 | 0.00 | - | 1 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
