Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240621C00075000 | 2023-03-30 9:48AM EDT | 75.00 | 55.50 | 62.80 | 66.70 | 0.00 | - | 1 | 1 | 707.03% |
| WHR240621C00080000 | 2024-05-16 1:22PM EDT | 80.00 | 13.00 | 9.00 | 10.80 | 0.00 | - | 3 | 33 | 46.12% |
| WHR240621C00085000 | 2024-05-20 3:44PM EDT | 85.00 | 6.80 | 5.80 | 6.10 | 0.00 | - | 2 | 11 | 33.23% |
| WHR240621C00090000 | 2024-05-21 3:58PM EDT | 90.00 | 2.75 | 2.60 | 2.75 | -0.63 | -18.64% | 28 | 624 | 28.59% |
| WHR240621C00095000 | 2024-05-21 3:45PM EDT | 95.00 | 0.90 | 0.80 | 0.95 | -0.35 | -28.00% | 52 | 664 | 27.08% |
| WHR240621C00100000 | 2024-05-21 3:59PM EDT | 100.00 | 0.25 | 0.20 | 0.25 | -0.12 | -32.43% | 47 | 1,162 | 26.51% |
| WHR240621C00105000 | 2024-05-21 3:53PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 24 | 2,615 | 31.54% |
| WHR240621C00110000 | 2024-05-21 2:06PM EDT | 110.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 8 | 469 | 38.77% |
| WHR240621C00115000 | 2024-05-21 11:44AM EDT | 115.00 | 0.10 | 0.00 | 0.25 | +0.05 | +100.00% | 3 | 1,699 | 49.71% |
| WHR240621C00120000 | 2024-05-20 3:47PM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 677 | 77.64% |
| WHR240621C00125000 | 2024-05-14 11:07AM EDT | 125.00 | 0.41 | 0.00 | 2.10 | 0.00 | - | 1 | 529 | 84.57% |
| WHR240621C00130000 | 2024-05-10 12:48PM EDT | 130.00 | 0.07 | 0.00 | 2.10 | 0.00 | - | 2 | 366 | 91.50% |
| WHR240621C00135000 | 2024-05-15 9:30AM EDT | 135.00 | 0.39 | 0.00 | 2.10 | 0.00 | - | 1 | 125 | 98.00% |
| WHR240621C00140000 | 2024-05-09 10:13AM EDT | 140.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 106 | 58.20% |
| WHR240621C00145000 | 2024-04-25 1:20PM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 62 | 496 | 73.24% |
| WHR240621C00150000 | 2024-05-17 10:18AM EDT | 150.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 893 | 66.02% |
| WHR240621C00155000 | 2024-05-13 11:57AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 217 | 69.53% |
| WHR240621C00160000 | 2024-05-15 3:28PM EDT | 160.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 166 | 115.14% |
| WHR240621C00165000 | 2024-05-15 3:28PM EDT | 165.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 28 | 119.78% |
| WHR240621C00170000 | 2024-04-29 2:35PM EDT | 170.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 94 | 135.40% |
| WHR240621C00175000 | 2024-04-25 1:20PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 89.06% |
| WHR240621C00180000 | 2024-04-29 3:21PM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 20 | 144.82% |
| WHR240621C00185000 | 2024-04-25 1:15PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 89.06% |
| WHR240621C00190000 | 2024-03-11 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| WHR240621C00195000 | 2024-03-18 10:21AM EDT | 195.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 43 | 144.87% |
| WHR240621C00200000 | 2024-05-09 11:35AM EDT | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 58 | 96.88% |
| WHR240621C00210000 | 2024-01-08 1:11PM EDT | 210.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 140.53% |
| WHR240621C00220000 | 2024-01-02 2:36PM EDT | 220.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 146.48% |
| WHR240621C00230000 | 2023-12-19 10:30AM EDT | 230.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 18 | 20 | 152.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240621P00055000 | 2024-02-05 3:05PM EDT | 55.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 10 | 15 | 112.89% |
| WHR240621P00060000 | 2023-11-01 3:59PM EDT | 60.00 | 0.85 | 0.15 | 0.45 | 0.00 | - | - | 6 | 80.08% |
| WHR240621P00065000 | 2024-05-17 11:07AM EDT | 65.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 21 | 67 | 89.50% |
| WHR240621P00070000 | 2024-05-21 2:16PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | -0.11 | -68.75% | 25 | 78 | 73.97% |
| WHR240621P00075000 | 2024-05-21 2:26PM EDT | 75.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 57 | 166 | 35.45% |
| WHR240621P00080000 | 2024-05-21 9:55AM EDT | 80.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 410 | 30.08% |
| WHR240621P00085000 | 2024-05-21 3:46PM EDT | 85.00 | 0.90 | 0.85 | 1.00 | +0.10 | +12.50% | 69 | 1,935 | 26.37% |
| WHR240621P00090000 | 2024-05-21 3:45PM EDT | 90.00 | 2.60 | 2.60 | 2.70 | +0.29 | +12.55% | 70 | 992 | 23.51% |
| WHR240621P00095000 | 2024-05-21 3:27PM EDT | 95.00 | 5.80 | 5.80 | 6.10 | +0.70 | +13.73% | 10 | 1,190 | 22.78% |
| WHR240621P00100000 | 2024-05-21 3:53PM EDT | 100.00 | 10.00 | 9.80 | 10.90 | +0.50 | +5.26% | 26 | 575 | 30.32% |
| WHR240621P00105000 | 2024-05-20 1:33PM EDT | 105.00 | 14.09 | 14.00 | 16.70 | 0.00 | - | 14 | 8 | 53.76% |
| WHR240621P00110000 | 2024-05-21 2:06PM EDT | 110.00 | 20.32 | 19.10 | 21.90 | +2.82 | +16.11% | 1 | 14 | 66.60% |
| WHR240621P00115000 | 2024-05-21 1:59PM EDT | 115.00 | 25.16 | 24.20 | 26.70 | +3.03 | +13.69% | 1 | 4 | 72.27% |
| WHR240621P00120000 | 2024-05-21 2:58PM EDT | 120.00 | 30.20 | 28.40 | 32.10 | +2.70 | +9.82% | 176 | 326 | 87.26% |
| WHR240621P00125000 | 2024-05-17 2:58PM EDT | 125.00 | 34.90 | 33.50 | 36.50 | 0.00 | - | 10 | 2 | 83.98% |
| WHR240621P00130000 | 2024-05-21 2:58PM EDT | 130.00 | 40.20 | 38.60 | 42.30 | -0.30 | -0.74% | 176 | 1 | 105.91% |
| WHR240621P00135000 | 2024-05-16 3:22PM EDT | 135.00 | 44.80 | 43.40 | 47.30 | 0.00 | - | 93 | 0 | 112.94% |
| WHR240621P00140000 | 2024-05-16 3:22PM EDT | 140.00 | 47.03 | 48.40 | 52.30 | 0.00 | - | 660 | 2 | 119.58% |
| WHR240621P00145000 | 2024-05-17 2:00PM EDT | 145.00 | 53.50 | 53.60 | 57.30 | 0.00 | - | 1 | 0 | 125.83% |
| WHR240621P00150000 | 2024-05-16 3:50PM EDT | 150.00 | 57.95 | 58.60 | 62.30 | 0.00 | - | 3 | 0 | 131.79% |
| WHR240621P00155000 | 2024-05-16 3:50PM EDT | 155.00 | 62.97 | 63.90 | 67.20 | 0.00 | - | 1 | 0 | 78.32% |
| WHR240621P00160000 | 2023-10-17 12:10PM EDT | 160.00 | 31.93 | 45.50 | 50.00 | 0.00 | - | - | 4 | 0.00% |
| WHR240621P00165000 | 2023-11-17 3:02PM EDT | 165.00 | 52.87 | 44.60 | 48.10 | 0.00 | - | 2 | 0 | 0.00% |
| WHR240621P00170000 | 2023-11-17 3:02PM EDT | 170.00 | 57.93 | 49.30 | 52.90 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240621P00175000 | 2023-11-17 3:02PM EDT | 175.00 | 62.96 | 54.00 | 58.50 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240621P00180000 | 2023-07-31 12:02PM EDT | 180.00 | 40.29 | 40.70 | 43.70 | 0.00 | - | - | 10 | 0.00% |
| WHR240621P00185000 | 2023-08-25 12:55PM EDT | 185.00 | 51.78 | 46.00 | 48.80 | 0.00 | - | 1 | 3 | 0.00% |
| WHR240621P00190000 | 2023-05-19 1:30PM EDT | 190.00 | 58.90 | 44.60 | 48.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.