Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240920C00070000 | 2024-05-09 12:07PM EDT | 70.00 | 25.35 | 23.80 | 27.30 | 0.00 | - | 10 | 10 | 51.00% |
| WHR240920C00075000 | 2024-05-03 10:51AM EDT | 75.00 | 21.28 | 20.70 | 22.20 | 0.00 | - | 15 | 16 | 41.92% |
| WHR240920C00080000 | 2024-05-13 1:09PM EDT | 80.00 | 17.08 | 16.50 | 17.10 | 0.00 | - | 1 | 6 | 33.29% |
| WHR240920C00085000 | 2024-05-15 1:46PM EDT | 85.00 | 13.20 | 12.80 | 14.10 | +0.20 | +1.54% | 2 | 8 | 37.00% |
| WHR240920C00090000 | 2024-05-15 1:28PM EDT | 90.00 | 10.00 | 9.60 | 10.10 | -0.30 | -2.91% | 20 | 13 | 32.48% |
| WHR240920C00095000 | 2024-05-15 1:39PM EDT | 95.00 | 7.10 | 6.90 | 7.40 | -0.50 | -6.58% | 6 | 353 | 32.12% |
| WHR240920C00100000 | 2024-05-15 2:12PM EDT | 100.00 | 4.90 | 4.70 | 5.10 | -0.60 | -10.91% | 14 | 81 | 31.13% |
| WHR240920C00105000 | 2024-05-15 12:51PM EDT | 105.00 | 3.45 | 3.20 | 3.40 | +0.20 | +6.15% | 2 | 247 | 30.51% |
| WHR240920C00110000 | 2024-05-14 10:24AM EDT | 110.00 | 2.80 | 2.10 | 2.40 | 0.00 | - | 10 | 60 | 31.25% |
| WHR240920C00115000 | 2024-05-14 10:22AM EDT | 115.00 | 1.60 | 1.40 | 1.60 | -0.25 | -13.51% | 1 | 357 | 31.35% |
| WHR240920C00120000 | 2024-05-15 12:57PM EDT | 120.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 3 | 640 | 31.47% |
| WHR240920C00125000 | 2024-05-08 2:49PM EDT | 125.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 1 | 186 | 32.85% |
| WHR240920C00130000 | 2024-04-25 10:18AM EDT | 130.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 83 | 33.91% |
| WHR240920C00135000 | 2024-05-06 2:59PM EDT | 135.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 3 | 63 | 35.60% |
| WHR240920C00140000 | 2024-04-25 12:37PM EDT | 140.00 | 0.34 | 0.05 | 0.80 | 0.00 | - | 1 | 204 | 42.38% |
| WHR240920C00145000 | 2024-04-05 10:25AM EDT | 145.00 | 2.30 | 0.10 | 1.60 | 0.00 | - | 6 | 278 | 53.32% |
| WHR240920C00150000 | 2024-04-23 11:48AM EDT | 150.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 264 | 47.24% |
| WHR240920C00155000 | 2024-04-25 1:03PM EDT | 155.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 10 | 200 | 49.78% |
| WHR240920C00160000 | 2024-04-15 10:21AM EDT | 160.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 299 | 300 | 52.22% |
| WHR240920C00165000 | 2024-04-09 11:41AM EDT | 165.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 154 | 170 | 54.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240920P00055000 | 2024-02-15 2:42PM EDT | 55.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 9 | 37 | 60.86% |
| WHR240920P00060000 | 2024-01-30 10:32AM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| WHR240920P00065000 | 2024-04-25 1:20PM EDT | 65.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 8 | 23 | 43.99% |
| WHR240920P00070000 | 2024-05-15 10:22AM EDT | 70.00 | 0.95 | 0.90 | 1.10 | +0.05 | +5.56% | 5 | 301 | 42.51% |
| WHR240920P00075000 | 2024-05-13 1:09PM EDT | 75.00 | 1.60 | 1.50 | 1.75 | 0.00 | - | 1 | 345 | 40.89% |
| WHR240920P00080000 | 2024-05-15 11:06AM EDT | 80.00 | 2.45 | 2.45 | 2.70 | +0.29 | +13.43% | 7 | 70 | 39.53% |
| WHR240920P00085000 | 2024-05-15 11:54AM EDT | 85.00 | 3.80 | 2.55 | 4.00 | +0.49 | +14.80% | 21 | 133 | 38.20% |
| WHR240920P00090000 | 2024-05-15 2:12PM EDT | 90.00 | 5.70 | 5.50 | 5.80 | +0.31 | +5.75% | 1 | 169 | 37.34% |
| WHR240920P00095000 | 2024-05-15 10:22AM EDT | 95.00 | 8.01 | 7.90 | 8.20 | +0.17 | +2.17% | 5 | 154 | 37.12% |
| WHR240920P00100000 | 2024-05-14 2:51PM EDT | 100.00 | 10.52 | 10.80 | 11.40 | 0.00 | - | 2 | 94 | 38.37% |
| WHR240920P00105000 | 2024-05-15 10:29AM EDT | 105.00 | 14.30 | 14.30 | 14.60 | +0.12 | +0.85% | 3 | 161 | 37.74% |
| WHR240920P00110000 | 2024-04-26 12:26PM EDT | 110.00 | 17.48 | 18.10 | 19.50 | 0.00 | - | 1 | 51 | 43.67% |
| WHR240920P00115000 | 2024-05-15 1:41PM EDT | 115.00 | 22.50 | 22.40 | 23.30 | +0.50 | +2.27% | 1 | 229 | 43.18% |
| WHR240920P00120000 | 2024-04-11 2:25PM EDT | 120.00 | 15.40 | 25.70 | 28.50 | 0.00 | - | 8 | 15 | 49.21% |
| WHR240920P00125000 | 2024-04-05 10:38AM EDT | 125.00 | 17.00 | 29.60 | 33.10 | 0.00 | - | 4 | 3 | 51.50% |
| WHR240920P00130000 | 2024-02-29 2:44PM EDT | 130.00 | 25.85 | 15.90 | 17.20 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.