Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240517C00055000 | 2024-05-07 1:47PM EDT | 55.00 | 40.22 | 38.50 | 42.30 | 0.00 | - | - | 1 | 314.06% |
| WHR240517C00065000 | 2024-05-07 12:49PM EDT | 65.00 | 30.32 | 28.30 | 32.30 | 0.00 | - | - | 1 | 205.86% |
| WHR240517C00075000 | 2024-04-10 2:00PM EDT | 75.00 | 36.60 | 18.10 | 21.90 | 0.00 | - | - | 20 | 265.04% |
| WHR240517C00080000 | 2024-04-29 12:38PM EDT | 80.00 | 16.97 | 14.10 | 17.20 | 0.00 | - | 3 | 3 | 142.19% |
| WHR240517C00085000 | 2024-04-25 12:57PM EDT | 85.00 | 8.24 | 9.10 | 10.90 | 0.00 | - | - | 1 | 117.68% |
| WHR240517C00089000 | 2024-05-13 2:13PM EDT | 89.00 | 6.50 | 4.50 | 6.90 | 0.00 | - | 20 | 20 | 83.30% |
| WHR240517C00090000 | 2024-05-15 12:37PM EDT | 90.00 | 5.51 | 4.80 | 5.70 | -1.08 | -16.39% | 10 | 11 | 65.53% |
| WHR240517C00091000 | 2024-05-14 9:31AM EDT | 91.00 | 6.37 | 4.00 | 4.70 | 0.00 | - | 3 | 111 | 57.03% |
| WHR240517C00092000 | 2024-05-13 1:09PM EDT | 92.00 | 3.40 | 1.60 | 4.30 | 0.00 | - | 119 | 122 | 70.07% |
| WHR240517C00093000 | 2024-05-08 10:46AM EDT | 93.00 | 2.05 | 0.30 | 2.70 | 0.00 | - | 4 | 96 | 39.01% |
| WHR240517C00094000 | 2024-05-15 12:47PM EDT | 94.00 | 1.50 | 0.85 | 1.75 | -0.72 | -32.43% | 12 | 124 | 30.66% |
| WHR240517C00095000 | 2024-05-15 1:53PM EDT | 95.00 | 0.60 | 0.50 | 0.60 | -0.88 | -59.46% | 64 | 237 | 14.50% |
| WHR240517C00096000 | 2024-05-15 1:58PM EDT | 96.00 | 0.25 | 0.20 | 0.30 | -0.70 | -73.68% | 271 | 255 | 18.02% |
| WHR240517C00097000 | 2024-05-15 1:58PM EDT | 97.00 | 0.10 | 0.10 | 0.20 | -0.45 | -81.82% | 169 | 319 | 23.00% |
| WHR240517C00098000 | 2024-05-15 1:26PM EDT | 98.00 | 0.12 | 0.05 | 0.15 | -0.18 | -60.00% | 11 | 880 | 27.83% |
| WHR240517C00099000 | 2024-05-15 1:26PM EDT | 99.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 9 | 303 | 34.38% |
| WHR240517C00100000 | 2024-05-15 11:29AM EDT | 100.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 109 | 4,380 | 40.63% |
| WHR240517C00101000 | 2024-05-15 1:42PM EDT | 101.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 206 | 39 | 42.38% |
| WHR240517C00102000 | 2024-05-15 10:55AM EDT | 102.00 | 0.09 | 0.00 | 0.20 | +0.04 | +80.00% | 4,146 | 4,074 | 56.06% |
| WHR240517C00103000 | 2024-05-15 10:32AM EDT | 103.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 85 | 26 | 46.48% |
| WHR240517C00104000 | 2024-05-13 10:25AM EDT | 104.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 90 | 111.33% |
| WHR240517C00105000 | 2024-05-10 9:30AM EDT | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 286 | 50.00% |
| WHR240517C00106000 | 2024-05-13 10:50AM EDT | 106.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 21 | 67.77% |
| WHR240517C00107000 | 2024-05-10 11:18AM EDT | 107.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 14 | 132.03% |
| WHR240517C00108000 | 2024-05-13 10:24AM EDT | 108.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 139.75% |
| WHR240517C00109000 | 2024-05-10 11:33AM EDT | 109.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 146.09% |
| WHR240517C00110000 | 2024-05-14 9:40AM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 514 | 69.53% |
| WHR240517C00111000 | 2024-05-13 10:32AM EDT | 111.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 32 | 61 | 73.44% |
| WHR240517C00112000 | 2024-04-29 11:58AM EDT | 112.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 17 | 123.34% |
| WHR240517C00113000 | 2024-05-13 12:05PM EDT | 113.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 170.41% |
| WHR240517C00114000 | 2024-05-13 11:29AM EDT | 114.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 176.17% |
| WHR240517C00115000 | 2024-05-14 9:54AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 199 | 1,603 | 88.28% |
| WHR240517C00116000 | 2024-05-14 9:57AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 127 | 91.41% |
| WHR240517C00117000 | 2024-05-14 9:53AM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 74 | 95.31% |
| WHR240517C00118000 | 2024-05-13 10:33AM EDT | 118.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 38 | 152.15% |
| WHR240517C00119000 | 2024-04-26 10:10AM EDT | 119.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 156.64% |
| WHR240517C00120000 | 2024-05-13 11:09AM EDT | 120.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 348 | 114.84% |
| WHR240517C00125000 | 2024-05-13 3:43PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 795 | 182.62% |
| WHR240517C00130000 | 2024-05-06 1:43PM EDT | 130.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | 3 | 254 | 214.65% |
| WHR240517C00135000 | 2024-04-29 3:35PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 33 | 221.48% |
| WHR240517C00140000 | 2024-04-22 11:48AM EDT | 140.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 239.26% |
| WHR240517C00145000 | 2024-04-18 11:31AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 970 | 2,329 | 176.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240517P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 173.44% |
| WHR240517P00078000 | 2024-05-13 3:13PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 94.53% |
| WHR240517P00079000 | 2024-05-14 9:39AM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 35 | 89.06% |
| WHR240517P00080000 | 2024-05-13 11:38AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 135.16% |
| WHR240517P00081000 | 2024-05-14 9:54AM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 275 | 276 | 78.13% |
| WHR240517P00083000 | 2024-05-15 9:43AM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 394 | 67.97% |
| WHR240517P00084000 | 2024-05-14 12:17PM EDT | 84.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 100 | 102 | 101.17% |
| WHR240517P00085000 | 2024-05-15 11:13AM EDT | 85.00 | 0.09 | 0.00 | 0.20 | +0.04 | +80.00% | 4 | 144 | 72.27% |
| WHR240517P00086000 | 2024-05-08 12:30PM EDT | 86.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 3 | 91.41% |
| WHR240517P00087000 | 2024-05-15 10:10AM EDT | 87.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 3 | 50 | 59.77% |
| WHR240517P00088000 | 2024-05-10 11:33AM EDT | 88.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 8 | 73 | 56.25% |
| WHR240517P00089000 | 2024-05-10 3:39PM EDT | 89.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 100 | 51.95% |
| WHR240517P00090000 | 2024-05-15 10:22AM EDT | 90.00 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 7 | 2,146 | 45.31% |
| WHR240517P00091000 | 2024-05-15 1:15PM EDT | 91.00 | 0.17 | 0.10 | 0.20 | -0.09 | -34.62% | 26 | 224 | 41.60% |
| WHR240517P00092000 | 2024-05-15 1:51PM EDT | 92.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 41 | 585 | 41.50% |
| WHR240517P00093000 | 2024-05-15 1:36PM EDT | 93.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 201 | 180 | 43.99% |
| WHR240517P00094000 | 2024-05-15 1:24PM EDT | 94.00 | 0.95 | 0.95 | 1.15 | -0.12 | -11.21% | 83 | 629 | 49.07% |
| WHR240517P00095000 | 2024-05-15 1:42PM EDT | 95.00 | 1.82 | 1.60 | 1.80 | +0.22 | +13.75% | 67 | 509 | 52.15% |
| WHR240517P00096000 | 2024-05-15 1:12PM EDT | 96.00 | 2.39 | 2.30 | 3.10 | +0.40 | +20.10% | 17 | 47 | 65.72% |
| WHR240517P00097000 | 2024-05-15 1:14PM EDT | 97.00 | 3.20 | 2.95 | 3.90 | +0.40 | +14.29% | 4 | 104 | 69.43% |
| WHR240517P00098000 | 2024-05-15 1:40PM EDT | 98.00 | 4.50 | 4.00 | 6.30 | +1.85 | +69.81% | 2 | 22 | 102.25% |
| WHR240517P00099000 | 2024-05-08 10:54AM EDT | 99.00 | 6.37 | 5.20 | 7.00 | 0.00 | - | 1 | 17 | 111.18% |
| WHR240517P00100000 | 2024-05-15 1:32PM EDT | 100.00 | 6.30 | 6.20 | 6.60 | +0.40 | +6.78% | 56 | 633 | 98.63% |
| WHR240517P00101000 | 2024-04-24 3:11PM EDT | 101.00 | 2.90 | 5.70 | 9.10 | 0.00 | - | - | 6 | 107.52% |
| WHR240517P00102000 | 2024-04-29 3:34PM EDT | 102.00 | 6.60 | 6.40 | 9.70 | 0.00 | - | 1 | 24 | 103.47% |
| WHR240517P00103000 | 2024-04-25 10:11AM EDT | 103.00 | 8.70 | 7.70 | 9.90 | 0.00 | - | - | 27 | 101.56% |
| WHR240517P00104000 | 2024-04-24 3:48PM EDT | 104.00 | 3.90 | 9.10 | 11.60 | 0.00 | - | - | 18 | 130.22% |
| WHR240517P00105000 | 2024-05-15 12:19PM EDT | 105.00 | 11.00 | 10.40 | 11.90 | +0.33 | +3.09% | 21 | 414 | 130.18% |
| WHR240517P00106000 | 2024-04-25 9:48AM EDT | 106.00 | 11.85 | 11.50 | 13.70 | 0.00 | - | - | 130 | 154.64% |
| WHR240517P00107000 | 2024-04-26 9:45AM EDT | 107.00 | 13.43 | 11.40 | 14.80 | 0.00 | - | 10 | 59 | 142.29% |
| WHR240517P00108000 | 2024-04-25 1:21PM EDT | 108.00 | 16.30 | 13.70 | 15.90 | 0.00 | - | - | 2 | 176.71% |
| WHR240517P00109000 | 2024-04-22 3:59PM EDT | 109.00 | 7.40 | 14.40 | 16.30 | 0.00 | - | - | 1 | 166.11% |
| WHR240517P00110000 | 2024-05-14 2:51PM EDT | 110.00 | 16.28 | 16.00 | 17.10 | +0.68 | +4.36% | 2 | 499 | 180.96% |
| WHR240517P00115000 | 2024-05-13 12:09PM EDT | 115.00 | 21.03 | 19.80 | 23.10 | 0.00 | - | 8 | 111 | 208.40% |
| WHR240517P00116000 | 2024-04-22 11:29AM EDT | 116.00 | 15.00 | 21.20 | 23.50 | 0.00 | - | - | 3 | 209.86% |
| WHR240517P00117000 | 2024-04-23 1:19PM EDT | 117.00 | 12.10 | 21.80 | 24.80 | 0.00 | - | - | 3 | 213.28% |
| WHR240517P00118000 | 2024-04-26 10:56AM EDT | 118.00 | 23.60 | 22.40 | 26.00 | 0.00 | - | 1 | 1 | 214.16% |
| WHR240517P00120000 | 2024-04-23 3:43PM EDT | 120.00 | 16.00 | 24.60 | 28.20 | 0.00 | - | 10 | 50 | 234.67% |
| WHR240517P00125000 | 2024-04-04 1:35PM EDT | 125.00 | 11.30 | 29.00 | 32.70 | 0.00 | - | 2 | 2 | 231.35% |
| WHR240517P00145000 | 2024-03-18 11:18AM EDT | 145.00 | 39.10 | 39.50 | 44.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.