Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240719C00070000 | 2024-05-15 2:50PM EDT | 70.00 | 25.30 | 23.70 | 27.10 | +0.73 | +2.97% | 20 | 20 | 68.36% |
| WHR240719C00080000 | 2024-04-26 9:30AM EDT | 80.00 | 15.40 | 15.10 | 16.50 | 0.00 | - | 1 | 2 | 39.75% |
| WHR240719C00085000 | 2024-05-09 10:04AM EDT | 85.00 | 11.40 | 10.80 | 11.10 | 0.00 | - | 1 | 2 | 25.68% |
| WHR240719C00090000 | 2024-05-15 1:45PM EDT | 90.00 | 7.39 | 7.10 | 7.40 | -0.74 | -9.10% | 25 | 34 | 26.64% |
| WHR240719C00095000 | 2024-05-15 2:38PM EDT | 95.00 | 4.24 | 4.30 | 4.40 | -0.86 | -16.86% | 1 | 263 | 26.12% |
| WHR240719C00100000 | 2024-05-15 1:43PM EDT | 100.00 | 2.36 | 2.30 | 2.40 | -0.94 | -28.48% | 23 | 368 | 26.15% |
| WHR240719C00105000 | 2024-05-15 11:23AM EDT | 105.00 | 1.25 | 1.15 | 1.25 | -0.17 | -11.97% | 8 | 333 | 26.69% |
| WHR240719C00110000 | 2024-05-15 11:37AM EDT | 110.00 | 0.65 | 0.55 | 0.65 | -0.06 | -8.45% | 20 | 125 | 27.59% |
| WHR240719C00115000 | 2024-05-10 3:36PM EDT | 115.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 1,350 | 29.64% |
| WHR240719C00120000 | 2024-05-14 11:22AM EDT | 120.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 10 | 209 | 34.62% |
| WHR240719C00125000 | 2024-05-14 11:45AM EDT | 125.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 11 | 182 | 45.14% |
| WHR240719C00130000 | 2024-05-14 11:45AM EDT | 130.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 10 | 245 | 49.83% |
| WHR240719C00135000 | 2024-04-19 11:06AM EDT | 135.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 2 | 74 | 54.22% |
| WHR240719C00140000 | 2024-05-14 9:30AM EDT | 140.00 | 0.10 | 0.05 | 2.00 | 0.00 | - | 1 | 19 | 62.67% |
| WHR240719C00145000 | 2024-04-01 10:23AM EDT | 145.00 | 1.05 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 56.84% |
| WHR240719C00150000 | 2024-04-24 2:56PM EDT | 150.00 | 0.21 | 0.05 | 2.25 | 0.00 | - | 3 | 3 | 72.51% |
| WHR240719C00155000 | 2024-04-12 10:23AM EDT | 155.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 12 | 0 | 68.12% |
| WHR240719C00160000 | 2024-01-30 10:39AM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WHR240719C00165000 | 2024-01-31 2:28PM EDT | 165.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | - | 4 | 83.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240719P00060000 | 2024-02-14 2:13PM EDT | 60.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 64.11% |
| WHR240719P00065000 | 2024-05-07 3:01PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 54.59% |
| WHR240719P00070000 | 2024-04-26 1:20PM EDT | 70.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 50 | 94 | 53.66% |
| WHR240719P00075000 | 2024-05-10 9:53AM EDT | 75.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 5 | 47 | 37.74% |
| WHR240719P00080000 | 2024-05-15 9:54AM EDT | 80.00 | 0.74 | 0.65 | 0.70 | -0.06 | -7.50% | 1 | 74 | 34.20% |
| WHR240719P00085000 | 2024-05-15 12:44PM EDT | 85.00 | 1.40 | 1.35 | 1.45 | -0.07 | -4.76% | 17 | 187 | 32.86% |
| WHR240719P00090000 | 2024-05-15 10:06AM EDT | 90.00 | 2.70 | 2.60 | 2.75 | -0.10 | -3.57% | 2 | 2,330 | 31.69% |
| WHR240719P00095000 | 2024-05-14 9:36AM EDT | 95.00 | 4.76 | 4.60 | 4.90 | +1.30 | +37.57% | 20 | 266 | 31.48% |
| WHR240719P00100000 | 2024-05-15 12:31PM EDT | 100.00 | 7.35 | 7.60 | 7.90 | +1.31 | +21.69% | 6 | 103 | 31.76% |
| WHR240719P00105000 | 2024-05-08 3:50PM EDT | 105.00 | 12.31 | 10.20 | 12.70 | 0.00 | - | 2 | 125 | 40.25% |
| WHR240719P00110000 | 2024-05-13 11:24AM EDT | 110.00 | 16.00 | 15.70 | 16.70 | 0.00 | - | 1 | 91 | 40.93% |
| WHR240719P00115000 | 2024-04-24 3:19PM EDT | 115.00 | 12.80 | 19.50 | 22.40 | 0.00 | - | 1 | 26 | 53.69% |
| WHR240719P00120000 | 2024-04-03 10:32AM EDT | 120.00 | 10.70 | 23.70 | 27.40 | 0.00 | - | 3 | 18 | 60.33% |
| WHR240719P00125000 | 2024-04-19 3:46PM EDT | 125.00 | 23.10 | 29.30 | 33.00 | 0.00 | - | 4 | 4 | 54.54% |
| WHR240719P00130000 | 2024-03-28 1:05PM EDT | 130.00 | 14.00 | 34.70 | 38.70 | 0.00 | - | 1 | 6 | 65.50% |
© 2024 Yahoo. All rights reserved.