Whirlpool Corporation (WHR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503C00105000 | 2024-04-25 9:55AM EDT | 2024-05-03 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 42 | 43.36% |
| WHR240510C00105000 | 2024-04-25 9:36AM EDT | 2024-05-10 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 33.20% |
| WHR240517C00105000 | 2024-04-26 11:33AM EDT | 2024-05-17 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 17 | 313 | 28.91% |
| WHR240524C00105000 | 2024-04-26 1:36PM EDT | 2024-05-24 | 0.28 | 0.20 | 0.95 | -4.22 | -93.78% | 1 | 2 | 38.92% |
| WHR240621C00105000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.90 | -0.28 | -26.67% | 77 | 668 | 26.99% |
| WHR240719C00105000 | 2024-04-26 11:43AM EDT | 2024-07-19 | 2.00 | 1.50 | 1.70 | +0.30 | +17.65% | 1 | 55 | 28.17% |
| WHR240816C00105000 | 2024-04-25 3:27PM EDT | 2024-08-16 | 3.00 | 2.80 | 3.00 | 0.00 | - | 13 | 68 | 31.84% |
| WHR240920C00105000 | 2024-04-26 10:39AM EDT | 2024-09-20 | 3.70 | 3.20 | 3.60 | +0.70 | +23.33% | 5 | 217 | 30.58% |
| WHR241115C00105000 | 2024-04-25 3:29PM EDT | 2024-11-15 | 5.20 | 4.60 | 5.10 | 0.00 | - | 6 | 18 | 31.75% |
| WHR250117C00105000 | 2024-04-25 2:09PM EDT | 2025-01-17 | 5.00 | 5.70 | 6.00 | -0.65 | -11.50% | 1 | 494 | 30.65% |
| WHR260116C00105000 | 2024-04-26 10:46AM EDT | 2026-01-16 | 11.29 | 10.20 | 11.00 | +0.73 | +6.91% | 10 | 121 | 30.14% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503P00105000 | 2024-04-25 1:31PM EDT | 2024-05-03 | 11.85 | 8.70 | 12.20 | 0.00 | - | 71 | 115 | 100.05% |
| WHR240510P00105000 | 2024-04-25 9:36AM EDT | 2024-05-10 | 7.20 | 9.70 | 11.80 | 0.00 | - | 1 | 16 | 63.70% |
| WHR240517P00105000 | 2024-04-26 1:16PM EDT | 2024-05-17 | 10.77 | 11.00 | 13.50 | -1.70 | -13.63% | 6 | 457 | 58.47% |
| WHR240524P00105000 | 2024-04-23 9:53AM EDT | 2024-05-24 | 4.80 | 11.20 | 13.90 | 0.00 | - | 2 | 2 | 54.18% |
| WHR240531P00105000 | 2024-04-26 10:41AM EDT | 2024-05-31 | 10.90 | 10.10 | 14.10 | 0.00 | - | 1 | 2 | 63.64% |
| WHR240621P00105000 | 2024-04-26 3:20PM EDT | 2024-06-21 | 12.60 | 10.50 | 12.50 | -0.15 | -1.18% | 19 | 430 | 37.89% |
| WHR240719P00105000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 14.00 | 11.60 | 13.00 | +7.50 | +115.38% | 3 | 110 | 34.23% |
| WHR240816P00105000 | 2024-04-25 3:18PM EDT | 2024-08-16 | 13.29 | 13.10 | 13.80 | 0.00 | - | 10 | 188 | 34.00% |
| WHR240920P00105000 | 2024-04-25 1:16PM EDT | 2024-09-20 | 16.00 | 14.60 | 15.30 | 0.00 | - | 30 | 142 | 36.45% |
| WHR241115P00105000 | 2024-04-25 11:55AM EDT | 2024-11-15 | 17.73 | 16.20 | 16.80 | 0.00 | - | 1 | 82 | 36.58% |
| WHR250117P00105000 | 2024-04-17 1:08PM EDT | 2025-01-17 | 13.20 | 17.30 | 17.90 | 0.00 | - | 2 | 290 | 35.46% |
| WHR260116P00105000 | 2024-04-26 2:01PM EDT | 2026-01-16 | 23.65 | 23.30 | 24.20 | +3.86 | +19.50% | 1 | 74 | 35.82% |
© 2024 Yahoo. All rights reserved.