Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240524C00075000 | 2024-05-09 12:07PM EDT | 75.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WHR240524C00083000 | 2024-05-21 12:04PM EDT | 83.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240524C00089000 | 2024-05-21 12:22PM EDT | 89.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240524C00090000 | 2024-05-21 3:34PM EDT | 90.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| WHR240524C00091000 | 2024-05-21 3:35PM EDT | 91.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| WHR240524C00092000 | 2024-05-21 3:09PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| WHR240524C00093000 | 2024-05-21 3:29PM EDT | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| WHR240524C00094000 | 2024-05-21 2:31PM EDT | 94.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| WHR240524C00095000 | 2024-05-21 3:10PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| WHR240524C00096000 | 2024-05-21 3:12PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| WHR240524C00097000 | 2024-05-21 11:26AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| WHR240524C00098000 | 2024-05-21 3:32PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WHR240524C00099000 | 2024-05-17 11:23AM EDT | 99.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| WHR240524C00100000 | 2024-05-20 12:44PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WHR240524C00101000 | 2024-05-21 9:43AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| WHR240524C00102000 | 2024-05-20 10:32AM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WHR240524C00103000 | 2024-05-17 9:41AM EDT | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| WHR240524C00104000 | 2024-05-14 9:55AM EDT | 104.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WHR240524C00105000 | 2024-05-20 9:40AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| WHR240524C00106000 | 2024-05-21 11:56AM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| WHR240524C00107000 | 2024-04-30 11:50AM EDT | 107.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WHR240524C00108000 | 2024-04-23 9:45AM EDT | 108.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WHR240524C00109000 | 2024-05-08 3:50PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WHR240524C00110000 | 2024-05-16 3:48PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WHR240524C00111000 | 2024-05-17 9:50AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WHR240524C00112000 | 2024-05-17 11:08AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WHR240524C00113000 | 2024-04-24 12:57PM EDT | 113.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WHR240524C00114000 | 2024-04-24 3:43PM EDT | 114.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WHR240524C00115000 | 2024-05-14 12:01PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WHR240524C00116000 | 2024-05-15 2:11PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| WHR240524C00117000 | 2024-04-19 10:18AM EDT | 117.00 | 1.30 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 234.47% |
| WHR240524C00118000 | 2024-04-25 10:02AM EDT | 118.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WHR240524C00119000 | 2024-05-16 9:36AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WHR240524C00120000 | 2024-05-15 3:47PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| WHR240524C00123000 | 2024-04-16 12:41PM EDT | 123.00 | 0.84 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 264.16% |
| WHR240524C00124000 | 2024-04-25 11:36AM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WHR240524C00126000 | 2024-04-22 11:51AM EDT | 126.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WHR240524C00127000 | 2024-04-23 12:26PM EDT | 127.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WHR240524C00130000 | 2024-04-12 10:32AM EDT | 130.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 265.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240524P00078000 | 2024-05-17 1:29PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| WHR240524P00079000 | 2024-05-17 10:21AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| WHR240524P00080000 | 2024-05-21 12:34PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WHR240524P00081000 | 2024-05-21 3:44PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| WHR240524P00082000 | 2024-05-21 12:49PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| WHR240524P00085000 | 2024-05-17 10:54AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WHR240524P00086000 | 2024-05-20 9:39AM EDT | 86.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WHR240524P00087000 | 2024-05-21 2:04PM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| WHR240524P00088000 | 2024-05-21 3:04PM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WHR240524P00089000 | 2024-05-21 3:48PM EDT | 89.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| WHR240524P00090000 | 2024-05-21 3:33PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| WHR240524P00091000 | 2024-05-21 2:20PM EDT | 91.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| WHR240524P00092000 | 2024-05-21 2:52PM EDT | 92.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| WHR240524P00093000 | 2024-05-21 3:14PM EDT | 93.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WHR240524P00094000 | 2024-05-20 2:08PM EDT | 94.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| WHR240524P00095000 | 2024-05-21 1:36PM EDT | 95.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WHR240524P00096000 | 2024-05-17 3:49PM EDT | 96.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240524P00097000 | 2024-05-17 3:52PM EDT | 97.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WHR240524P00098000 | 2024-05-21 12:52PM EDT | 98.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WHR240524P00099000 | 2024-05-15 9:34AM EDT | 99.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WHR240524P00100000 | 2024-05-21 11:24AM EDT | 100.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240524P00101000 | 2024-04-17 9:56AM EDT | 101.00 | 3.50 | 7.80 | 11.60 | 0.00 | - | - | 2 | 77.93% |
| WHR240524P00102000 | 2024-05-13 10:34AM EDT | 102.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WHR240524P00103000 | 2024-04-25 11:43AM EDT | 103.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240524P00104000 | 2024-04-25 9:53AM EDT | 104.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WHR240524P00105000 | 2024-05-16 11:06AM EDT | 105.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240524P00106000 | 2024-04-15 12:23PM EDT | 106.00 | 5.05 | 11.10 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| WHR240524P00107000 | 2024-04-22 3:48PM EDT | 107.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240524P00108000 | 2024-05-17 9:31AM EDT | 108.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WHR240524P00109000 | 2024-04-25 2:19PM EDT | 109.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| WHR240524P00110000 | 2024-04-30 12:33PM EDT | 110.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WHR240524P00111000 | 2024-04-30 12:33PM EDT | 111.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WHR240524P00113000 | 2024-04-11 10:33AM EDT | 113.00 | 7.20 | 17.50 | 21.30 | 0.00 | - | - | 1 | 0.00% |
| WHR240524P00115000 | 2024-04-05 11:50AM EDT | 115.00 | 6.20 | 19.10 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.