Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240913C00090000 | 2024-08-05 9:59AM EDT | 90.00 | 6.10 | 7.80 | 10.90 | 0.00 | - | - | 0 | 95.41% |
| WHR240913C00091000 | 2024-08-05 9:59AM EDT | 91.00 | 5.60 | 6.30 | 9.50 | 0.00 | - | - | 0 | 76.56% |
| WHR240913C00092000 | 2024-09-06 3:08PM EDT | 92.00 | 6.21 | 4.80 | 7.60 | -2.42 | -28.04% | 2 | 2 | 50.20% |
| WHR240913C00093000 | 2024-08-29 2:54PM EDT | 93.00 | 10.10 | 4.10 | 5.40 | 0.00 | - | 5 | 0 | 49.90% |
| WHR240913C00094000 | 2024-08-28 10:24AM EDT | 94.00 | 7.90 | 2.25 | 4.60 | 0.00 | - | - | 0 | 48.39% |
| WHR240913C00095000 | 2024-08-29 11:36AM EDT | 95.00 | 7.97 | 3.30 | 4.80 | 0.00 | - | 3 | 0 | 51.47% |
| WHR240913C00097000 | 2024-09-05 3:56PM EDT | 97.00 | 2.60 | 1.95 | 2.40 | 0.00 | - | 5 | 14 | 41.80% |
| WHR240913C00098000 | 2024-09-06 3:41PM EDT | 98.00 | 1.50 | 1.45 | 1.90 | -1.00 | -40.00% | 9 | 16 | 41.75% |
| WHR240913C00099000 | 2024-09-06 3:51PM EDT | 99.00 | 1.10 | 1.10 | 1.40 | -0.60 | -35.29% | 25 | 4 | 40.16% |
| WHR240913C00100000 | 2024-09-06 3:59PM EDT | 100.00 | 0.95 | 0.45 | 1.00 | -0.77 | -44.77% | 34 | 56 | 38.97% |
| WHR240913C00101000 | 2024-09-06 11:06AM EDT | 101.00 | 0.60 | 0.50 | 0.80 | -0.33 | -35.48% | 3 | 19 | 40.72% |
| WHR240913C00102000 | 2024-09-06 1:09PM EDT | 102.00 | 0.60 | 0.25 | 0.70 | -0.34 | -36.17% | 6 | 24 | 43.99% |
| WHR240913C00103000 | 2024-09-05 1:36PM EDT | 103.00 | 0.66 | 0.20 | 0.55 | 0.00 | - | 5 | 32 | 45.07% |
| WHR240913C00104000 | 2024-09-06 12:41PM EDT | 104.00 | 0.20 | 0.10 | 0.40 | -0.15 | -42.86% | 5 | 204 | 45.02% |
| WHR240913C00105000 | 2024-09-06 2:34PM EDT | 105.00 | 0.18 | 0.05 | 0.20 | -0.37 | -67.27% | 1 | 91 | 41.02% |
| WHR240913C00106000 | 2024-09-06 3:27PM EDT | 106.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 6 | 9 | 38.67% |
| WHR240913C00107000 | 2024-08-28 10:56AM EDT | 107.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 57.13% |
| WHR240913C00108000 | 2024-08-26 10:10AM EDT | 108.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | - | 1 | 65.33% |
| WHR240913C00109000 | 2024-08-29 1:53PM EDT | 109.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | - | 1 | 69.43% |
| WHR240913C00110000 | 2024-08-19 10:06AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 62.60% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240913P00075000 | 2024-08-13 3:51PM EDT | 75.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 14 | 132.23% |
| WHR240913P00085000 | 2024-09-03 9:39AM EDT | 85.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 79.59% |
| WHR240913P00087000 | 2024-08-30 10:57AM EDT | 87.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 53.71% |
| WHR240913P00089000 | 2024-08-02 2:31PM EDT | 89.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 85 | 85 | 58.79% |
| WHR240913P00090000 | 2024-09-06 3:14PM EDT | 90.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 47.85% |
| WHR240913P00091000 | 2024-09-06 11:20AM EDT | 91.00 | 0.25 | 0.10 | 0.35 | +0.12 | +92.31% | 1 | 1 | 47.27% |
| WHR240913P00092000 | 2024-09-05 10:50AM EDT | 92.00 | 0.20 | 0.10 | 0.55 | -0.15 | -42.86% | 1 | 2 | 48.93% |
| WHR240913P00094000 | 2024-09-06 12:47PM EDT | 94.00 | 0.65 | 0.35 | 0.95 | 0.00 | - | 7 | 53 | 47.41% |
| WHR240913P00095000 | 2024-09-06 3:43PM EDT | 95.00 | 0.80 | 0.65 | 1.15 | +0.09 | +12.68% | 7 | 9 | 44.97% |
| WHR240913P00097000 | 2024-09-06 3:42PM EDT | 97.00 | 1.70 | 1.40 | 1.60 | +0.39 | +29.77% | 4 | 17 | 37.96% |
| WHR240913P00098000 | 2024-09-06 2:08PM EDT | 98.00 | 1.80 | 1.90 | 2.25 | +0.15 | +9.09% | 12 | 34 | 40.97% |
| WHR240913P00099000 | 2024-09-05 12:16PM EDT | 99.00 | 2.50 | 2.40 | 2.85 | 0.00 | - | 1 | 4 | 41.41% |
| WHR240913P00101000 | 2024-09-05 10:08AM EDT | 101.00 | 3.29 | 2.85 | 4.60 | 0.00 | - | 1 | 3 | 50.34% |
© 2024 Yahoo. All rights reserved.