Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240419C00070000 | 2024-03-22 2:20PM EDT | 70.00 | 41.72 | 33.20 | 36.60 | 0.00 | - | 3 | 0 | 291.02% |
| WHR240419C00090000 | 2024-03-18 9:56AM EDT | 90.00 | 16.20 | 12.00 | 16.50 | 0.00 | - | 6 | 6 | 236.43% |
| WHR240419C00095000 | 2024-04-10 2:09PM EDT | 95.00 | 14.80 | 8.50 | 10.50 | 0.00 | - | 20 | 10 | 131.84% |
| WHR240419C00100000 | 2024-04-15 3:14PM EDT | 100.00 | 6.59 | 4.10 | 6.00 | 0.00 | - | 2 | 19 | 60.74% |
| WHR240419C00104000 | 2024-04-18 11:58AM EDT | 104.00 | 1.25 | 1.35 | 1.45 | -0.05 | -3.85% | 7 | 10 | 34.91% |
| WHR240419C00105000 | 2024-04-18 11:58AM EDT | 105.00 | 0.70 | 0.65 | 0.85 | -0.10 | -12.50% | 153 | 268 | 32.37% |
| WHR240419C00106000 | 2024-04-18 11:58AM EDT | 106.00 | 0.35 | 0.30 | 0.45 | -0.20 | -36.36% | 225 | 88 | 31.20% |
| WHR240419C00107000 | 2024-04-18 11:10AM EDT | 107.00 | 0.25 | 0.10 | 0.25 | -0.45 | -64.29% | 34 | 320 | 32.52% |
| WHR240419C00108000 | 2024-04-18 11:36AM EDT | 108.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 41 | 95 | 31.25% |
| WHR240419C00109000 | 2024-04-18 11:09AM EDT | 109.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 6 | 94 | 37.89% |
| WHR240419C00110000 | 2024-04-18 12:07PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 3 | 576 | 38.28% |
| WHR240419C00111000 | 2024-04-18 9:33AM EDT | 111.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 3 | 42 | 64.65% |
| WHR240419C00112000 | 2024-04-17 9:56AM EDT | 112.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 132 | 56.25% |
| WHR240419C00113000 | 2024-04-16 10:40AM EDT | 113.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 97 | 62.11% |
| WHR240419C00114000 | 2024-04-17 10:05AM EDT | 114.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 6 | 150 | 91.99% |
| WHR240419C00115000 | 2024-04-18 10:14AM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 500 | 58.59% |
| WHR240419C00116000 | 2024-04-17 11:23AM EDT | 116.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 107 | 63.28% |
| WHR240419C00117000 | 2024-04-15 12:59PM EDT | 117.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 186 | 67.19% |
| WHR240419C00118000 | 2024-04-17 10:20AM EDT | 118.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 71.88% |
| WHR240419C00119000 | 2024-04-15 9:44AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 76.56% |
| WHR240419C00120000 | 2024-04-18 10:30AM EDT | 120.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 2 | 304 | 88.67% |
| WHR240419C00121000 | 2024-04-18 9:59AM EDT | 121.00 | 0.14 | 0.00 | 0.10 | +0.09 | +180.00% | 2 | 131 | 92.97% |
| WHR240419C00122000 | 2024-04-12 12:23PM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 89.06% |
| WHR240419C00123000 | 2024-04-10 10:00AM EDT | 123.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 146.88% |
| WHR240419C00125000 | 2024-04-17 1:32PM EDT | 125.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 16 | 440 | 168.75% |
| WHR240419C00126000 | 2024-04-05 12:12PM EDT | 126.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 163.09% |
| WHR240419C00128000 | 2024-04-02 1:16PM EDT | 128.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 185.16% |
| WHR240419C00130000 | 2024-04-10 9:53AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 256 | 138.67% |
| WHR240419C00131000 | 2024-04-04 9:38AM EDT | 131.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 200.98% |
| WHR240419C00135000 | 2024-04-15 9:44AM EDT | 135.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 53 | 171.09% |
| WHR240419C00155000 | 2024-02-20 10:33AM EDT | 155.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 2 | 272.27% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240419P00075000 | 2024-03-08 4:19PM EDT | 75.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 181.25% |
| WHR240419P00080000 | 2024-03-25 3:54PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 163.28% |
| WHR240419P00085000 | 2024-03-25 10:29AM EDT | 85.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 144.92% |
| WHR240419P00090000 | 2024-04-12 11:58AM EDT | 90.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 448 | 155.96% |
| WHR240419P00092000 | 2024-03-18 3:56PM EDT | 92.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | - | 1 | 126.27% |
| WHR240419P00093000 | 2024-03-25 10:04AM EDT | 93.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 120.22% |
| WHR240419P00094000 | 2024-03-25 10:05AM EDT | 94.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 111.91% |
| WHR240419P00095000 | 2024-04-17 1:31PM EDT | 95.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 8 | 596 | 103.71% |
| WHR240419P00096000 | 2024-03-25 1:22PM EDT | 96.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 95.31% |
| WHR240419P00097000 | 2024-04-12 12:40PM EDT | 97.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 86.91% |
| WHR240419P00098000 | 2024-04-16 11:34AM EDT | 98.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 78.42% |
| WHR240419P00099000 | 2024-04-16 3:42PM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 22 | 42.58% |
| WHR240419P00100000 | 2024-04-18 12:08PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 15 | 346 | 41.99% |
| WHR240419P00101000 | 2024-04-18 12:07PM EDT | 101.00 | 0.10 | 0.00 | 0.10 | -0.13 | -56.52% | 1 | 656 | 34.77% |
| WHR240419P00102000 | 2024-04-18 9:56AM EDT | 102.00 | 0.27 | 0.10 | 0.20 | +0.07 | +35.00% | 4 | 29 | 33.79% |
| WHR240419P00103000 | 2024-04-18 9:59AM EDT | 103.00 | 0.45 | 0.25 | 0.30 | -0.15 | -25.00% | 2 | 374 | 29.40% |
| WHR240419P00104000 | 2024-04-18 10:27AM EDT | 104.00 | 0.40 | 0.50 | 0.60 | -0.13 | -24.53% | 5 | 135 | 29.20% |
| WHR240419P00105000 | 2024-04-18 12:14PM EDT | 105.00 | 0.95 | 0.90 | 1.05 | -0.25 | -20.00% | 114 | 2,267 | 28.42% |
| WHR240419P00106000 | 2024-04-18 11:44AM EDT | 106.00 | 1.81 | 1.55 | 1.75 | -0.09 | -4.74% | 12 | 259 | 30.47% |
| WHR240419P00107000 | 2024-04-18 10:57AM EDT | 107.00 | 1.96 | 1.95 | 2.50 | +0.31 | +18.79% | 30 | 357 | 28.91% |
| WHR240419P00108000 | 2024-04-17 1:29PM EDT | 108.00 | 2.14 | 2.50 | 3.50 | 0.00 | - | 4 | 151 | 36.72% |
| WHR240419P00109000 | 2024-04-17 12:04PM EDT | 109.00 | 3.44 | 3.70 | 5.10 | 0.00 | - | 1 | 109 | 73.88% |
| WHR240419P00110000 | 2024-04-18 11:45AM EDT | 110.00 | 5.55 | 4.80 | 5.60 | -0.05 | -0.89% | 26 | 223 | 57.81% |
| WHR240419P00111000 | 2024-04-15 3:02PM EDT | 111.00 | 4.95 | 4.80 | 7.40 | 0.00 | - | 1 | 68 | 104.59% |
| WHR240419P00112000 | 2024-04-17 1:11PM EDT | 112.00 | 6.37 | 5.70 | 8.40 | 0.00 | - | 10 | 18 | 113.28% |
| WHR240419P00113000 | 2024-04-17 9:30AM EDT | 113.00 | 8.56 | 6.60 | 9.50 | +3.53 | +70.18% | 3 | 5 | 126.17% |
| WHR240419P00114000 | 2024-04-17 2:32PM EDT | 114.00 | 9.25 | 7.60 | 10.30 | -0.35 | -3.65% | 2 | 7 | 125.29% |
| WHR240419P00115000 | 2024-04-17 3:31PM EDT | 115.00 | 9.10 | 9.60 | 11.30 | 0.00 | - | 249 | 32 | 77.15% |
| WHR240419P00116000 | 2024-04-18 10:46AM EDT | 116.00 | 10.76 | 10.50 | 12.70 | +0.66 | +6.53% | 2 | 2 | 97.75% |
| WHR240419P00117000 | 2024-04-17 10:21AM EDT | 117.00 | 11.15 | 10.80 | 12.90 | 0.00 | - | 19 | 3 | 125.59% |
| WHR240419P00118000 | 2024-04-17 1:43PM EDT | 118.00 | 12.40 | 11.50 | 14.60 | 0.00 | - | 36 | 0 | 170.26% |
| WHR240419P00119000 | 2024-04-17 1:43PM EDT | 119.00 | 14.60 | 12.50 | 15.60 | 0.00 | - | 21 | 2 | 177.64% |
| WHR240419P00120000 | 2024-04-17 1:43PM EDT | 120.00 | 12.70 | 13.80 | 16.30 | 0.00 | - | 15 | 0 | 169.14% |
| WHR240419P00121000 | 2024-04-02 10:01AM EDT | 121.00 | 5.60 | 14.60 | 17.60 | 0.00 | - | - | 0 | 191.89% |
| WHR240419P00126000 | 2024-04-10 2:19PM EDT | 126.00 | 13.60 | 20.10 | 22.30 | 0.00 | - | 11 | 0 | 207.91% |
| WHR240419P00130000 | 2024-03-07 3:17PM EDT | 130.00 | 21.46 | 12.80 | 16.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.