Whirlpool Corporation (WHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240510C00095000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.55 | 1.55 | 2.40 | -0.05 | -3.13% | 31 | 70 | 43.26% |
| WHR240517C00095000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.15 | 1.95 | 3.00 | +0.25 | +13.16% | 18 | 102 | 37.79% |
| WHR240524C00095000 | 2024-05-01 12:06PM EDT | 2024-05-24 | 2.41 | 1.80 | 2.70 | 0.00 | - | 1 | 3 | 27.08% |
| WHR240531C00095000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 2.85 | 1.45 | 4.40 | 0.00 | - | 2 | 6 | 39.81% |
| WHR240621C00095000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 3.70 | 3.50 | 3.70 | +0.10 | +2.78% | 32 | 235 | 24.76% |
| WHR240719C00095000 | 2024-05-02 12:59PM EDT | 2024-07-19 | 4.60 | 4.80 | 6.70 | 0.00 | - | 8 | 85 | 37.02% |
| WHR240816C00095000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 6.70 | 5.60 | 8.20 | +0.29 | +4.52% | 81 | 108 | 39.09% |
| WHR240920C00095000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 7.40 | 7.20 | 8.80 | +0.50 | +7.25% | 2 | 334 | 36.38% |
| WHR241115C00095000 | 2024-05-03 2:24PM EDT | 2024-11-15 | 9.10 | 8.70 | 10.00 | +0.30 | +3.41% | 2 | 47 | 35.07% |
| WHR241220C00095000 | 2024-05-02 2:33PM EDT | 2024-12-20 | 9.20 | 9.20 | 10.20 | 0.00 | - | 23 | 83 | 32.95% |
| WHR250117C00095000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 9.85 | 8.90 | 10.10 | +0.35 | +3.68% | 6 | 596 | 30.80% |
| WHR260116C00095000 | 2024-05-01 2:56PM EDT | 2026-01-16 | 15.50 | 13.70 | 14.50 | 0.00 | - | 4 | 85 | 28.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240510P00095000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 1.10 | 0.90 | 1.15 | -0.45 | -29.03% | 71 | 75 | 28.98% |
| WHR240517P00095000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.50 | 2.20 | 2.80 | -0.88 | -26.04% | 24 | 399 | 42.82% |
| WHR240524P00095000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 2.20 | 1.45 | 3.10 | 0.00 | - | 2 | 41 | 37.92% |
| WHR240531P00095000 | 2024-05-03 1:41PM EDT | 2024-05-31 | 3.20 | 3.10 | 4.00 | +0.20 | +6.67% | 2 | 15 | 41.37% |
| WHR240607P00095000 | 2024-05-02 9:45AM EDT | 2024-06-07 | 4.10 | 3.30 | 3.80 | 0.00 | - | 6 | 40 | 35.13% |
| WHR240621P00095000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 4.20 | 4.00 | 4.20 | -0.50 | -10.64% | 6 | 1,162 | 32.48% |
| WHR240719P00095000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 5.10 | 3.20 | 5.20 | -0.60 | -10.53% | 94 | 81 | 31.60% |
| WHR240816P00095000 | 2024-05-02 12:26PM EDT | 2024-08-16 | 7.10 | 5.80 | 6.70 | 0.00 | - | 22 | 798 | 34.44% |
| WHR240920P00095000 | 2024-05-02 12:19PM EDT | 2024-09-20 | 7.30 | 7.70 | 9.20 | -1.13 | -13.40% | 1 | 151 | 40.52% |
| WHR241115P00095000 | 2024-05-02 3:27PM EDT | 2024-11-15 | 10.30 | 9.80 | 11.00 | 0.00 | - | 1 | 32 | 40.75% |
| WHR241220P00095000 | 2024-05-01 11:18AM EDT | 2024-12-20 | 10.94 | 10.40 | 11.60 | 0.00 | - | 4 | 23 | 39.54% |
| WHR250117P00095000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 11.24 | 10.80 | 11.20 | 0.00 | - | 502 | 1,530 | 36.07% |
| WHR260116P00095000 | 2024-05-01 11:04AM EDT | 2026-01-16 | 17.90 | 16.90 | 17.60 | 0.00 | - | 1 | 83 | 36.39% |
© 2024 Yahoo. All rights reserved.