Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR250117C00055000 | 2024-04-10 3:42PM EDT | 55.00 | 56.36 | 38.10 | 42.30 | 0.00 | - | 1 | 1 | 59.40% |
| WHR250117C00060000 | 2024-05-02 10:08AM EDT | 60.00 | 34.33 | 33.70 | 37.40 | 0.00 | - | 1 | 0 | 52.69% |
| WHR250117C00065000 | 2024-01-02 2:57PM EDT | 65.00 | 59.55 | 44.10 | 49.00 | 0.00 | - | 1 | 3 | 116.37% |
| WHR250117C00070000 | 2024-05-13 9:30AM EDT | 70.00 | 26.40 | 26.20 | 26.70 | 0.00 | - | 1 | 44 | 34.77% |
| WHR250117C00075000 | 2024-04-25 2:20PM EDT | 75.00 | 21.77 | 21.90 | 24.10 | 0.00 | - | 6 | 21 | 41.27% |
| WHR250117C00080000 | 2024-05-01 3:33PM EDT | 80.00 | 19.15 | 18.50 | 19.00 | 0.00 | - | 5 | 83 | 33.97% |
| WHR250117C00085000 | 2024-04-25 11:15AM EDT | 85.00 | 14.62 | 15.10 | 15.70 | 0.00 | - | 2 | 23 | 33.63% |
| WHR250117C00090000 | 2024-05-15 10:10AM EDT | 90.00 | 12.77 | 12.30 | 12.80 | -0.03 | -0.23% | 30 | 61 | 33.34% |
| WHR250117C00095000 | 2024-05-15 3:24PM EDT | 95.00 | 10.13 | 9.60 | 10.10 | -0.19 | -1.84% | 210 | 1,114 | 32.43% |
| WHR250117C00100000 | 2024-05-15 1:36PM EDT | 100.00 | 7.85 | 7.70 | 8.00 | -0.74 | -8.61% | 34 | 312 | 32.26% |
| WHR250117C00105000 | 2024-05-14 2:06PM EDT | 105.00 | 6.55 | 5.90 | 6.30 | 0.00 | - | 2 | 1,539 | 32.23% |
| WHR250117C00110000 | 2024-05-14 3:50PM EDT | 110.00 | 4.90 | 4.60 | 4.90 | 0.00 | - | 4 | 559 | 32.14% |
| WHR250117C00115000 | 2024-05-14 2:43PM EDT | 115.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 6 | 300 | 32.15% |
| WHR250117C00120000 | 2024-05-14 1:38PM EDT | 120.00 | 3.13 | 2.60 | 2.90 | 0.00 | - | 5 | 1,212 | 32.06% |
| WHR250117C00125000 | 2024-05-13 3:01PM EDT | 125.00 | 2.08 | 2.00 | 2.25 | 0.00 | - | 1 | 80 | 32.23% |
| WHR250117C00130000 | 2024-05-14 3:37PM EDT | 130.00 | 1.65 | 1.55 | 1.75 | -0.07 | -4.07% | 5 | 221 | 32.43% |
| WHR250117C00135000 | 2024-05-15 10:52AM EDT | 135.00 | 1.30 | 1.20 | 1.40 | -0.07 | -5.11% | 1 | 456 | 32.89% |
| WHR250117C00140000 | 2024-05-10 3:47PM EDT | 140.00 | 0.93 | 0.95 | 1.10 | 0.00 | - | 3 | 320 | 33.15% |
| WHR250117C00145000 | 2024-05-09 1:59PM EDT | 145.00 | 0.82 | 0.80 | 0.95 | 0.00 | - | 41 | 229 | 34.11% |
| WHR250117C00150000 | 2024-05-14 2:00PM EDT | 150.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 2 | 659 | 34.77% |
| WHR250117C00155000 | 2024-04-29 11:07AM EDT | 155.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 102 | 458 | 36.13% |
| WHR250117C00160000 | 2024-04-12 10:04AM EDT | 160.00 | 1.60 | 0.25 | 0.65 | 0.00 | - | 1 | 170 | 36.82% |
| WHR250117C00165000 | 2024-04-15 2:48PM EDT | 165.00 | 1.13 | 0.45 | 0.90 | 0.00 | - | 25 | 195 | 41.02% |
| WHR250117C00170000 | 2024-04-24 11:23AM EDT | 170.00 | 0.70 | 0.45 | 0.85 | 0.00 | - | 3 | 61 | 42.16% |
| WHR250117C00175000 | 2024-04-02 11:20AM EDT | 175.00 | 1.40 | 0.15 | 0.75 | 0.00 | - | 3 | 45 | 42.68% |
| WHR250117C00180000 | 2024-04-12 9:37AM EDT | 180.00 | 0.80 | 0.15 | 1.65 | 0.00 | - | 5 | 67 | 52.00% |
| WHR250117C00185000 | 2024-05-03 9:33AM EDT | 185.00 | 0.43 | 0.35 | 0.75 | 0.00 | - | 2 | 87 | 45.59% |
| WHR250117C00190000 | 2024-03-07 11:23AM EDT | 190.00 | 0.47 | 0.85 | 1.05 | 0.00 | - | 1 | 38 | 50.07% |
| WHR250117C00195000 | 2024-03-08 2:14PM EDT | 195.00 | 0.55 | 0.75 | 0.90 | 0.00 | - | 1 | 30 | 49.95% |
| WHR250117C00200000 | 2024-04-12 1:16PM EDT | 200.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 6 | 41 | 47.71% |
| WHR250117C00210000 | 2024-03-28 1:05PM EDT | 210.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 33 | 52.05% |
| WHR250117C00220000 | 2023-09-15 9:36AM EDT | 220.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 2 | 48 | 55.84% |
| WHR250117C00230000 | 2024-01-31 10:30AM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| WHR250117C00240000 | 2024-02-06 10:30AM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR250117P00050000 | 2024-05-14 2:45PM EDT | 50.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 4 | 70 | 47.27% |
| WHR250117P00055000 | 2024-05-13 2:48PM EDT | 55.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 5 | 706 | 45.95% |
| WHR250117P00060000 | 2024-05-15 2:29PM EDT | 60.00 | 1.30 | 1.25 | 1.35 | +0.05 | +4.00% | 6 | 110 | 44.26% |
| WHR250117P00065000 | 2024-05-14 9:57AM EDT | 65.00 | 1.58 | 1.80 | 2.00 | 0.00 | - | 1 | 518 | 42.97% |
| WHR250117P00070000 | 2024-05-14 11:13AM EDT | 70.00 | 2.60 | 2.60 | 2.95 | +0.10 | +4.00% | 10 | 181 | 42.26% |
| WHR250117P00075000 | 2024-05-14 2:48PM EDT | 75.00 | 3.60 | 3.60 | 4.00 | 0.00 | - | 11 | 287 | 40.78% |
| WHR250117P00080000 | 2024-05-15 9:57AM EDT | 80.00 | 4.94 | 4.90 | 5.20 | +0.01 | +0.20% | 20 | 534 | 38.93% |
| WHR250117P00085000 | 2024-05-15 2:29PM EDT | 85.00 | 6.80 | 6.70 | 6.90 | +0.20 | +3.03% | 32 | 204 | 38.03% |
| WHR250117P00090000 | 2024-05-14 12:22PM EDT | 90.00 | 8.40 | 8.70 | 8.90 | 0.00 | - | 2 | 244 | 37.05% |
| WHR250117P00095000 | 2024-05-15 2:05PM EDT | 95.00 | 11.25 | 11.10 | 11.40 | +1.25 | +12.50% | 18 | 1,880 | 36.63% |
| WHR250117P00100000 | 2024-05-15 3:03PM EDT | 100.00 | 14.08 | 13.30 | 14.30 | +0.31 | +2.25% | 9 | 2,267 | 36.41% |
| WHR250117P00105000 | 2024-05-13 12:34PM EDT | 105.00 | 17.10 | 17.10 | 17.80 | 0.00 | - | 2 | 290 | 37.12% |
| WHR250117P00110000 | 2024-05-03 3:11PM EDT | 110.00 | 21.11 | 20.60 | 21.20 | 0.00 | - | 2 | 513 | 36.60% |
| WHR250117P00115000 | 2024-05-09 12:20PM EDT | 115.00 | 24.83 | 24.30 | 25.00 | 0.00 | - | 3 | 98 | 36.58% |
| WHR250117P00120000 | 2024-04-29 12:39PM EDT | 120.00 | 27.20 | 27.40 | 29.80 | 0.00 | - | 1 | 129 | 39.55% |
| WHR250117P00125000 | 2024-05-13 11:34AM EDT | 125.00 | 32.00 | 32.50 | 33.40 | 0.00 | - | 3 | 56 | 37.35% |
| WHR250117P00130000 | 2024-04-26 2:52PM EDT | 130.00 | 37.96 | 37.10 | 38.30 | 0.00 | - | 15 | 93 | 39.92% |
| WHR250117P00135000 | 2024-01-10 11:00AM EDT | 135.00 | 24.20 | 30.00 | 31.80 | 0.00 | - | 2 | 95 | 0.00% |
| WHR250117P00140000 | 2024-05-09 1:58PM EDT | 140.00 | 46.50 | 45.00 | 48.00 | 0.00 | - | 1 | 76 | 43.92% |
| WHR250117P00145000 | 2024-05-09 1:58PM EDT | 145.00 | 51.42 | 49.50 | 53.40 | 0.00 | - | 2 | 94 | 48.25% |
| WHR250117P00150000 | 2024-04-12 11:44AM EDT | 150.00 | 43.70 | 54.40 | 58.40 | 0.00 | - | 1 | 72 | 50.60% |
| WHR250117P00155000 | 2024-05-15 3:32PM EDT | 155.00 | 61.31 | 59.70 | 63.20 | +14.54 | +31.09% | 4 | 82 | 51.84% |
| WHR250117P00160000 | 2024-01-11 10:39AM EDT | 160.00 | 43.40 | 50.80 | 54.70 | 0.00 | - | 1 | 46 | 0.00% |
| WHR250117P00165000 | 2023-10-02 3:22PM EDT | 165.00 | 38.30 | 59.70 | 64.40 | 0.00 | - | 1 | 83 | 0.00% |
| WHR250117P00170000 | 2024-01-30 12:23PM EDT | 170.00 | 61.00 | 62.20 | 65.50 | 0.00 | - | 2 | 2 | 0.00% |
| WHR250117P00175000 | 2022-09-23 9:34AM EDT | 175.00 | 53.40 | 54.00 | 59.00 | 0.00 | - | 1 | 2 | 0.00% |
| WHR250117P00180000 | 2024-01-02 2:58PM EDT | 180.00 | 57.50 | 67.50 | 72.50 | 0.00 | - | 4 | 4 | 0.00% |
| WHR250117P00190000 | 2024-01-02 2:29PM EDT | 190.00 | 66.99 | 77.50 | 82.00 | 0.00 | - | - | 2 | 0.00% |
| WHR250117P00220000 | 2022-12-22 1:59PM EDT | 220.00 | 86.47 | 72.00 | 77.00 | 0.00 | - | - | 1 | 0.00% |
| WHR250117P00230000 | 2022-11-14 1:15PM EDT | 230.00 | 83.50 | 85.30 | 89.40 | 0.00 | - | 12 | 0 | 0.00% |
| WHR250117P00240000 | 2023-11-09 4:15PM EDT | 240.00 | 132.55 | 126.00 | 131.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.