Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR260116C00055000 | 2024-05-15 3:41PM EDT | 55.00 | 41.30 | 39.90 | 42.50 | +1.15 | +2.88% | 51 | 33 | 39.08% |
| WHR260116C00060000 | 2024-05-01 10:16AM EDT | 60.00 | 35.26 | 34.00 | 38.00 | 0.00 | - | 4 | 16 | 36.40% |
| WHR260116C00065000 | 2024-05-14 3:56PM EDT | 65.00 | 31.82 | 31.00 | 34.00 | 0.00 | - | 3 | 14 | 35.38% |
| WHR260116C00070000 | 2024-04-29 11:47AM EDT | 70.00 | 29.10 | 26.80 | 29.50 | 0.00 | - | 8 | 49 | 32.23% |
| WHR260116C00075000 | 2024-05-07 10:48AM EDT | 75.00 | 24.50 | 24.30 | 25.80 | 0.00 | - | 2 | 103 | 31.25% |
| WHR260116C00080000 | 2024-05-10 3:27PM EDT | 80.00 | 21.35 | 19.90 | 23.00 | 0.00 | - | 5 | 37 | 31.96% |
| WHR260116C00085000 | 2024-05-15 1:39PM EDT | 85.00 | 19.00 | 18.30 | 19.40 | -0.19 | -0.99% | 16 | 103 | 30.05% |
| WHR260116C00090000 | 2024-05-14 3:59PM EDT | 90.00 | 17.20 | 15.00 | 16.80 | 0.00 | - | 1 | 334 | 29.90% |
| WHR260116C00095000 | 2024-05-14 9:57AM EDT | 95.00 | 14.10 | 13.60 | 14.20 | -2.10 | -12.96% | 1 | 131 | 29.18% |
| WHR260116C00100000 | 2024-05-14 9:39AM EDT | 100.00 | 13.53 | 11.80 | 13.00 | 0.00 | - | 5 | 596 | 30.79% |
| WHR260116C00105000 | 2024-05-14 10:09AM EDT | 105.00 | 11.50 | 10.10 | 12.20 | 0.00 | - | 10 | 122 | 32.71% |
| WHR260116C00110000 | 2024-05-07 3:24PM EDT | 110.00 | 8.50 | 8.60 | 9.70 | 0.00 | - | 1 | 249 | 30.71% |
| WHR260116C00115000 | 2024-05-14 9:37AM EDT | 115.00 | 8.45 | 7.30 | 7.80 | 0.00 | - | 5 | 474 | 29.50% |
| WHR260116C00120000 | 2024-05-13 9:48AM EDT | 120.00 | 6.20 | 6.10 | 6.50 | 0.00 | - | 4 | 255 | 29.13% |
| WHR260116C00125000 | 2024-05-14 1:38PM EDT | 125.00 | 5.98 | 5.10 | 5.70 | 0.00 | - | 5 | 27 | 29.53% |
| WHR260116C00130000 | 2024-05-15 3:14PM EDT | 130.00 | 4.60 | 4.30 | 4.80 | -0.01 | -0.22% | 7 | 556 | 29.38% |
| WHR260116C00135000 | 2024-05-15 12:41PM EDT | 135.00 | 4.10 | 3.70 | 4.30 | 0.00 | - | 17 | 123 | 29.96% |
| WHR260116C00140000 | 2024-04-26 1:53PM EDT | 140.00 | 3.70 | 1.70 | 3.50 | 0.00 | - | 1 | 70 | 29.46% |
| WHR260116C00145000 | 2024-05-10 3:28PM EDT | 145.00 | 2.75 | 2.60 | 3.00 | 0.00 | - | 10 | 136 | 29.54% |
| WHR260116C00150000 | 2024-04-26 1:51PM EDT | 150.00 | 2.60 | 2.30 | 2.75 | 0.00 | - | 50 | 206 | 30.20% |
| WHR260116C00155000 | 2024-04-25 12:19PM EDT | 155.00 | 2.10 | 1.60 | 2.30 | 0.00 | - | 2 | 4 | 30.01% |
| WHR260116C00160000 | 2024-05-02 1:01PM EDT | 160.00 | 1.90 | 1.45 | 2.00 | 0.00 | - | 1 | 86 | 30.16% |
| WHR260116C00165000 | 2024-04-26 1:43PM EDT | 165.00 | 1.75 | 1.25 | 2.25 | 0.00 | - | 1 | 7 | 32.32% |
| WHR260116C00170000 | 2024-04-25 10:57AM EDT | 170.00 | 1.60 | 1.20 | 1.55 | 0.00 | - | 4 | 46 | 30.57% |
| WHR260116C00175000 | 2024-05-07 3:16PM EDT | 175.00 | 1.10 | 1.00 | 1.35 | 0.00 | - | 2 | 33 | 30.67% |
| WHR260116C00180000 | 2024-05-06 12:09PM EDT | 180.00 | 1.00 | 0.80 | 1.45 | 0.00 | - | 6 | 39 | 32.18% |
| WHR260116C00185000 | 2024-04-25 11:50AM EDT | 185.00 | 1.00 | 0.80 | 1.15 | 0.00 | - | 2 | 3 | 31.57% |
| WHR260116C00190000 | 2024-05-14 9:30AM EDT | 190.00 | 0.85 | 0.80 | 1.35 | 0.00 | - | 3 | 6 | 33.59% |
| WHR260116C00195000 | 2024-04-26 2:04PM EDT | 195.00 | 0.95 | 0.10 | 5.00 | 0.00 | - | 1 | 5 | 47.99% |
| WHR260116C00200000 | 2024-05-14 1:04PM EDT | 200.00 | 0.95 | 0.00 | 3.90 | 0.00 | - | 1 | 18 | 45.61% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR260116P00050000 | 2024-05-13 12:55PM EDT | 50.00 | 2.35 | 2.20 | 2.55 | 0.00 | - | 3 | 6 | 44.31% |
| WHR260116P00055000 | 2024-05-15 12:52PM EDT | 55.00 | 3.20 | 3.00 | 3.40 | +0.14 | +4.58% | 1 | 200 | 43.03% |
| WHR260116P00060000 | 2024-05-13 11:19AM EDT | 60.00 | 4.10 | 4.00 | 4.30 | 0.00 | - | 2 | 56 | 41.38% |
| WHR260116P00065000 | 2024-05-14 9:35AM EDT | 65.00 | 5.10 | 5.30 | 6.90 | 0.00 | - | 9 | 134 | 44.86% |
| WHR260116P00070000 | 2024-05-07 9:32AM EDT | 70.00 | 6.60 | 6.70 | 7.30 | 0.00 | - | 1 | 664 | 40.50% |
| WHR260116P00075000 | 2024-05-07 3:31PM EDT | 75.00 | 8.50 | 8.40 | 9.30 | 0.00 | - | 9 | 170 | 40.50% |
| WHR260116P00080000 | 2024-05-14 3:34PM EDT | 80.00 | 10.22 | 10.30 | 11.70 | 0.00 | - | 1 | 268 | 40.86% |
| WHR260116P00085000 | 2024-05-10 10:26AM EDT | 85.00 | 12.50 | 12.40 | 12.90 | 0.00 | - | 5 | 143 | 37.91% |
| WHR260116P00090000 | 2024-05-13 3:39PM EDT | 90.00 | 14.72 | 12.60 | 14.90 | 0.00 | - | 294 | 320 | 36.48% |
| WHR260116P00095000 | 2024-05-14 3:22PM EDT | 95.00 | 17.25 | 17.20 | 17.50 | 0.00 | - | 9 | 91 | 35.94% |
| WHR260116P00100000 | 2024-05-13 3:34PM EDT | 100.00 | 19.81 | 19.90 | 22.00 | 0.00 | - | 6 | 224 | 38.89% |
| WHR260116P00105000 | 2024-05-14 10:47AM EDT | 105.00 | 22.40 | 22.00 | 24.90 | 0.00 | - | 2 | 79 | 38.10% |
| WHR260116P00110000 | 2024-05-09 12:20PM EDT | 110.00 | 26.38 | 25.30 | 28.10 | 0.00 | - | 100 | 220 | 37.59% |
| WHR260116P00115000 | 2024-03-25 9:46AM EDT | 115.00 | 22.30 | 23.00 | 27.50 | 0.00 | - | 1 | 9 | 28.75% |
| WHR260116P00120000 | 2024-04-29 11:06AM EDT | 120.00 | 32.07 | 31.30 | 35.10 | 0.00 | - | 2 | 90 | 36.80% |
| WHR260116P00125000 | 2024-04-25 11:23AM EDT | 125.00 | 38.40 | 35.30 | 38.90 | 0.00 | - | 3 | 53 | 36.59% |
| WHR260116P00130000 | 2023-11-09 3:09PM EDT | 130.00 | 33.50 | 29.10 | 31.80 | 0.00 | - | 2 | 7 | 0.00% |
| WHR260116P00135000 | 2023-12-26 11:23AM EDT | 135.00 | 30.25 | 33.30 | 35.50 | 0.00 | - | 1 | 9 | 0.00% |
| WHR260116P00140000 | 2024-04-04 11:31AM EDT | 140.00 | 35.30 | 47.40 | 49.40 | 0.00 | - | 3 | 16 | 31.82% |
| WHR260116P00145000 | 2024-04-25 9:58AM EDT | 145.00 | 52.90 | 52.30 | 55.30 | 0.00 | - | 2 | 53 | 35.83% |
| WHR260116P00150000 | 2024-02-09 3:16PM EDT | 150.00 | 47.30 | 46.00 | 48.50 | 0.00 | - | 1 | 8 | 0.00% |
| WHR260116P00155000 | 2023-10-11 3:04PM EDT | 155.00 | 37.50 | 48.20 | 51.90 | 0.00 | - | 1 | 3 | 0.00% |
| WHR260116P00160000 | 2023-10-03 11:37AM EDT | 160.00 | 40.92 | 53.60 | 58.00 | 0.00 | - | 1 | 4 | 0.00% |
| WHR260116P00165000 | 2023-11-20 1:08PM EDT | 165.00 | 54.55 | 50.60 | 55.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.