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 | 14.50 | 18.50 | 0.00 | - | 10 | 0 | 84.38% |
| WHR240524C00093000 | 2024-05-17 3:20PM EDT | 93.00 | 0.65 | 0.60 | 0.70 | -0.37 | -36.27% | 132 | 82 | 28.81% |
| WHR240524C00094000 | 2024-05-17 3:02PM EDT | 94.00 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 38 | 79 | 29.15% |
| WHR240524C00095000 | 2024-05-17 3:59PM EDT | 95.00 | 0.23 | 0.20 | 0.30 | -0.22 | -48.89% | 103 | 208 | 30.27% |
| WHR240524C00096000 | 2024-05-17 2:54PM EDT | 96.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 322 | 586 | 31.35% |
| WHR240524C00097000 | 2024-05-17 1:16PM EDT | 97.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 23 | 77 | 33.40% |
| WHR240524C00098000 | 2024-05-17 2:44PM EDT | 98.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 50 | 108 | 37.60% |
| WHR240524C00099000 | 2024-05-17 11:23AM EDT | 99.00 | 0.12 | 0.05 | 0.15 | -0.02 | -14.29% | 82 | 252 | 41.70% |
| WHR240524C00100000 | 2024-05-17 2:33PM EDT | 100.00 | 0.10 | 0.05 | 0.35 | -0.01 | -9.09% | 6 | 205 | 56.35% |
| WHR240524C00101000 | 2024-05-16 3:33PM EDT | 101.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 3 | 60 | 62.94% |
| WHR240524C00102000 | 2024-05-15 2:14PM EDT | 102.00 | 0.07 | 0.00 | 0.15 | -0.07 | -50.00% | 1 | 534 | 53.32% |
| WHR240524C00103000 | 2024-05-17 9:41AM EDT | 103.00 | 0.06 | 0.05 | 0.75 | -0.09 | -60.00% | 30 | 235 | 71.48% |
| WHR240524C00104000 | 2024-05-14 9:55AM EDT | 104.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 2 | 4 | 73.14% |
| WHR240524C00105000 | 2024-05-17 3:47PM EDT | 105.00 | 0.20 | 0.00 | 0.25 | +0.05 | +33.33% | 10 | 251 | 61.91% |
| WHR240524C00106000 | 2024-05-17 1:53PM EDT | 106.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 1 | 29 | 65.23% |
| WHR240524C00107000 | 2024-04-30 11:50AM EDT | 107.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 86.13% |
| WHR240524C00108000 | 2024-04-23 9:44AM EDT | 108.00 | 4.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 89.84% |
| WHR240524C00109000 | 2024-05-08 3:50PM EDT | 109.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 93.55% |
| WHR240524C00110000 | 2024-05-16 3:48PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 67.58% |
| WHR240524C00111000 | 2024-05-09 10:57AM EDT | 111.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 78.13% |
| WHR240524C00113000 | 2024-04-24 12:57PM EDT | 113.00 | 1.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 69.53% |
| WHR240524C00114000 | 2024-04-24 3:43PM EDT | 114.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | - | 1 | 127.44% |
| WHR240524C00115000 | 2024-05-14 12:01PM EDT | 115.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 53 | 131.06% |
| WHR240524C00116000 | 2024-05-15 2:11PM EDT | 116.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 15 | 21 | 152.30% |
| WHR240524C00117000 | 2024-04-19 10:18AM EDT | 117.00 | 1.30 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 156.05% |
| WHR240524C00118000 | 2024-04-25 10:02AM EDT | 118.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 159.67% |
| WHR240524C00120000 | 2024-05-15 3:47PM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 7 | 76 | 166.89% |
| WHR240524C00123000 | 2024-04-16 12:41PM EDT | 123.00 | 0.84 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 177.25% |
| WHR240524C00124000 | 2024-04-25 11:36AM EDT | 124.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 0 | 172.66% |
| WHR240524C00126000 | 2024-04-22 11:51AM EDT | 126.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 167.29% |
| WHR240524C00127000 | 2024-04-23 12:26PM EDT | 127.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 170.31% |
| WHR240524C00130000 | 2024-04-12 10:32AM EDT | 130.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 179.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240524P00080000 | 2024-05-17 10:49AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 1 | 6 | 55.86% |
| WHR240524P00085000 | 2024-05-17 10:54AM EDT | 85.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 6 | 50 | 42.19% |
| WHR240524P00086000 | 2024-05-17 3:49PM EDT | 86.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 101 | 17 | 34.38% |
| WHR240524P00087000 | 2024-05-17 2:02PM EDT | 87.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 12 | 49 | 31.74% |
| WHR240524P00088000 | 2024-05-17 2:12PM EDT | 88.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 27 | 21 | 30.08% |
| WHR240524P00089000 | 2024-05-17 3:52PM EDT | 89.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 27 | 61 | 28.42% |
| WHR240524P00090000 | 2024-05-17 3:47PM EDT | 90.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 70 | 154 | 27.44% |
| WHR240524P00091000 | 2024-05-17 3:58PM EDT | 91.00 | 1.00 | 0.95 | 1.05 | +0.05 | +5.26% | 53 | 110 | 26.37% |
| WHR240524P00092000 | 2024-05-17 3:43PM EDT | 92.00 | 1.60 | 1.45 | 1.60 | +0.30 | +23.08% | 41 | 100 | 27.00% |
| WHR240524P00093000 | 2024-05-17 12:09PM EDT | 93.00 | 2.15 | 2.05 | 2.20 | +0.33 | +18.13% | 12 | 89 | 25.93% |
| WHR240524P00094000 | 2024-05-17 2:15PM EDT | 94.00 | 2.99 | 2.75 | 3.70 | +0.32 | +11.99% | 105 | 151 | 45.14% |
| WHR240524P00095000 | 2024-05-17 10:20AM EDT | 95.00 | 3.90 | 3.50 | 3.90 | +0.63 | +19.27% | 27 | 89 | 29.54% |
| WHR240524P00096000 | 2024-05-17 3:49PM EDT | 96.00 | 4.80 | 3.00 | 4.90 | +1.26 | +35.59% | 1 | 23 | 34.67% |
| WHR240524P00097000 | 2024-05-17 3:52PM EDT | 97.00 | 5.72 | 5.30 | 5.90 | +1.76 | +44.44% | 11 | 74 | 39.55% |
| WHR240524P00098000 | 2024-05-15 1:48PM EDT | 98.00 | 4.70 | 4.70 | 8.40 | 0.00 | - | 2 | 18 | 88.96% |
| WHR240524P00099000 | 2024-05-15 9:34AM EDT | 99.00 | 4.50 | 5.70 | 9.40 | 0.00 | - | 3 | 7 | 95.12% |
| WHR240524P00100000 | 2024-05-10 11:16AM EDT | 100.00 | 6.50 | 6.70 | 10.60 | 0.00 | - | 1 | 28 | 106.20% |
| WHR240524P00101000 | 2024-04-17 9:56AM EDT | 101.00 | 3.50 | 7.80 | 11.60 | 0.00 | - | - | 2 | 112.06% |
| WHR240524P00102000 | 2024-05-13 10:34AM EDT | 102.00 | 7.30 | 8.80 | 12.60 | 0.00 | - | 3 | 5 | 117.73% |
| WHR240524P00103000 | 2024-04-25 11:43AM EDT | 103.00 | 11.27 | 9.80 | 13.50 | 0.00 | - | 1 | 2 | 120.51% |
| WHR240524P00104000 | 2024-04-25 9:53AM EDT | 104.00 | 10.10 | 10.80 | 14.50 | 0.00 | - | 2 | 0 | 125.83% |
| WHR240524P00105000 | 2024-05-16 11:06AM EDT | 105.00 | 12.00 | 11.70 | 14.70 | 0.00 | - | 1 | 1 | 106.64% |
| 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 | 13.70 | 17.60 | 0.00 | - | 1 | 0 | 54.69% |
| WHR240524P00108000 | 2024-04-25 11:43AM EDT | 108.00 | 16.00 | 14.70 | 18.50 | +0.24 | +1.52% | 15 | 15 | 145.80% |
| WHR240524P00109000 | 2024-04-25 2:19PM EDT | 109.00 | 15.99 | 15.90 | 19.60 | 0.00 | - | 16 | 0 | 75.39% |
| WHR240524P00110000 | 2024-04-30 12:33PM EDT | 110.00 | 13.90 | 16.70 | 20.60 | 0.00 | - | 6 | 0 | 63.28% |
| WHR240524P00111000 | 2024-04-30 12:33PM EDT | 111.00 | 15.00 | 17.70 | 21.50 | 0.00 | - | 6 | 0 | 159.67% |
| 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.