Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503C00100000 | 2024-04-26 2:00PM EDT | 100.00 | 0.20 | 0.05 | 0.15 | -0.26 | -56.52% | 150 | 23 | 29.00% |
| WHR240503C00103000 | 2024-04-26 1:01PM EDT | 103.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 4 | 23 | 36.91% |
| WHR240503C00104000 | 2024-04-24 1:18PM EDT | 104.00 | 4.30 | 0.00 | 0.15 | 0.00 | - | 2 | 16 | 43.65% |
| WHR240503C00105000 | 2024-04-25 9:55AM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 42 | 43.36% |
| WHR240503C00106000 | 2024-04-25 10:49AM EDT | 106.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 16 | 25 | 56.25% |
| WHR240503C00107000 | 2024-04-25 11:11AM EDT | 107.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 7 | 22 | 65.92% |
| WHR240503C00108000 | 2024-04-26 9:30AM EDT | 108.00 | 0.10 | 0.00 | 0.15 | -2.20 | -95.65% | 14 | 14 | 50.00% |
| WHR240503C00109000 | 2024-04-24 3:54PM EDT | 109.00 | 2.72 | 0.00 | 0.20 | 0.00 | - | 9 | 22 | 55.47% |
| WHR240503C00110000 | 2024-04-25 2:17PM EDT | 110.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 13 | 64 | 76.47% |
| WHR240503C00111000 | 2024-04-24 3:59PM EDT | 111.00 | 1.88 | 0.00 | 0.75 | 0.00 | - | 23 | 49 | 79.88% |
| WHR240503C00112000 | 2024-04-25 3:22PM EDT | 112.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 24 | 1,014 | 83.20% |
| WHR240503C00113000 | 2024-04-25 11:53AM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 372 | 86.43% |
| WHR240503C00114000 | 2024-04-23 9:49AM EDT | 114.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 89.65% |
| WHR240503C00115000 | 2024-04-25 10:19AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 141 | 92.77% |
| WHR240503C00116000 | 2024-04-24 3:56PM EDT | 116.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 95.90% |
| WHR240503C00117000 | 2024-04-25 9:40AM EDT | 117.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 77.34% |
| WHR240503C00118000 | 2024-04-25 10:29AM EDT | 118.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 17 | 101.95% |
| WHR240503C00119000 | 2024-04-24 3:37PM EDT | 119.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 210 | 104.88% |
| WHR240503C00120000 | 2024-04-26 12:23PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | -0.34 | -94.44% | 1 | 49 | 70.31% |
| WHR240503C00121000 | 2024-04-26 10:24AM EDT | 121.00 | 0.39 | 0.00 | 0.30 | -0.16 | -29.09% | 2 | 9 | 93.16% |
| WHR240503C00122000 | 2024-04-25 10:57AM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 113.48% |
| WHR240503C00123000 | 2024-04-25 3:37PM EDT | 123.00 | 0.70 | 0.00 | 0.30 | -0.30 | -30.00% | 1 | 18 | 98.24% |
| WHR240503C00124000 | 2024-04-08 3:03PM EDT | 124.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 25 | 36 | 119.04% |
| WHR240503C00125000 | 2024-04-24 10:52AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 14 | 121.78% |
| WHR240503C00126000 | 2024-04-16 1:19PM EDT | 126.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 124.41% |
| WHR240503C00127000 | 2024-04-18 12:31PM EDT | 127.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 127.05% |
| WHR240503C00128000 | 2024-04-01 10:23AM EDT | 128.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 129.69% |
| WHR240503C00129000 | 2024-03-28 3:31PM EDT | 129.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 132.23% |
| WHR240503C00130000 | 2024-04-24 10:56AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 72 | 49 | 134.77% |
| WHR240503C00131000 | 2024-03-28 1:45PM EDT | 131.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 137.31% |
| WHR240503C00140000 | 2024-04-01 11:12AM EDT | 140.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 158.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503P00090000 | 2024-04-26 12:55PM EDT | 90.00 | 0.16 | 0.10 | 0.20 | -0.54 | -77.14% | 11 | 25 | 29.40% |
| WHR240503P00094000 | 2024-04-26 3:54PM EDT | 94.00 | 1.10 | 1.00 | 1.20 | -0.30 | -21.43% | 51 | 41 | 28.42% |
| WHR240503P00095000 | 2024-04-26 2:39PM EDT | 95.00 | 1.56 | 1.40 | 1.70 | -0.84 | -35.00% | 51 | 97 | 28.47% |
| WHR240503P00096000 | 2024-04-26 12:24PM EDT | 96.00 | 1.60 | 1.95 | 2.20 | -0.25 | -13.51% | 11 | 20 | 26.39% |
| WHR240503P00097000 | 2024-04-26 1:15PM EDT | 97.00 | 2.30 | 2.40 | 2.95 | -0.05 | -2.13% | 20 | 13 | 27.30% |
| WHR240503P00098000 | 2024-04-26 3:58PM EDT | 98.00 | 3.37 | 3.30 | 4.60 | -0.13 | -3.71% | 33 | 27 | 47.90% |
| WHR240503P00099000 | 2024-04-26 3:35PM EDT | 99.00 | 4.95 | 3.20 | 4.90 | +0.57 | +13.01% | 9 | 71 | 36.72% |
| WHR240503P00100000 | 2024-04-26 11:24AM EDT | 100.00 | 4.60 | 5.00 | 7.00 | -2.79 | -37.75% | 15 | 64 | 68.65% |
| WHR240503P00101000 | 2024-04-24 3:48PM EDT | 101.00 | 1.57 | 5.20 | 8.40 | 0.00 | - | 19 | 63 | 83.25% |
| WHR240503P00102000 | 2024-04-24 3:19PM EDT | 102.00 | 2.00 | 5.70 | 9.40 | 0.00 | - | 43 | 39 | 88.92% |
| WHR240503P00103000 | 2024-04-25 9:54AM EDT | 103.00 | 7.67 | 6.70 | 10.20 | 0.00 | - | 10 | 49 | 89.80% |
| WHR240503P00104000 | 2024-04-25 11:03AM EDT | 104.00 | 9.80 | 7.70 | 11.40 | 0.00 | - | 2 | 13 | 99.71% |
| WHR240503P00105000 | 2024-04-25 1:31PM EDT | 105.00 | 11.85 | 8.70 | 12.20 | 0.00 | - | 71 | 115 | 100.05% |
| WHR240503P00106000 | 2024-04-25 9:37AM EDT | 106.00 | 10.00 | 9.70 | 13.40 | 0.00 | - | 1 | 22 | 50.39% |
| WHR240503P00107000 | 2024-04-24 3:55PM EDT | 107.00 | 4.30 | 10.70 | 14.00 | 0.00 | - | 19 | 0 | 104.64% |
| WHR240503P00108000 | 2024-04-25 2:51PM EDT | 108.00 | 12.00 | 11.70 | 15.40 | 0.00 | - | 199 | 17 | 56.74% |
| WHR240503P00109000 | 2024-04-25 11:43AM EDT | 109.00 | 15.28 | 12.70 | 16.20 | 0.00 | - | 15 | 30 | 118.90% |
| WHR240503P00110000 | 2024-04-25 2:15PM EDT | 110.00 | 15.80 | 13.70 | 17.40 | 0.00 | - | 1 | 3 | 62.89% |
| WHR240503P00111000 | 2024-04-12 2:30PM EDT | 111.00 | 5.50 | 14.70 | 18.30 | 0.00 | - | 2 | 0 | 61.33% |
| WHR240503P00112000 | 2024-04-25 9:33AM EDT | 112.00 | 15.00 | 15.70 | 19.40 | 0.00 | - | 1 | 0 | 68.75% |
| WHR240503P00113000 | 2024-04-17 2:08PM EDT | 113.00 | 9.02 | 16.70 | 20.30 | 0.00 | - | 1 | 0 | 66.80% |
| WHR240503P00114000 | 2024-04-12 2:50PM EDT | 114.00 | 7.50 | 17.70 | 21.40 | 0.00 | - | 4 | 0 | 74.61% |
| WHR240503P00115000 | 2024-04-24 9:43AM EDT | 115.00 | 10.29 | 18.70 | 22.40 | 0.00 | - | 3 | 0 | 77.34% |
| WHR240503P00116000 | 2024-04-22 1:37PM EDT | 116.00 | 11.69 | 19.70 | 23.40 | 0.00 | - | 1 | 0 | 80.08% |
| WHR240503P00117000 | 2024-04-15 9:44AM EDT | 117.00 | 9.10 | 20.70 | 24.20 | 0.00 | - | 1 | 0 | 69.92% |
| WHR240503P00118000 | 2024-04-05 10:31AM EDT | 118.00 | 6.60 | 21.70 | 25.40 | 0.00 | - | 3 | 0 | 85.55% |
| WHR240503P00119000 | 2024-03-28 2:48PM EDT | 119.00 | 4.80 | 22.70 | 26.40 | 0.00 | - | 5 | 0 | 88.09% |
| WHR240503P00120000 | 2024-03-28 1:26PM EDT | 120.00 | 5.30 | 23.40 | 27.40 | 0.00 | - | 4 | 0 | 50.00% |
| WHR240503P00121000 | 2024-04-01 10:21AM EDT | 121.00 | 6.00 | 24.40 | 28.40 | 0.00 | - | 2 | 0 | 50.00% |
| WHR240503P00122000 | 2024-04-01 11:35AM EDT | 122.00 | 6.70 | 25.40 | 29.40 | 0.00 | - | 2 | 0 | 50.00% |
| WHR240503P00123000 | 2024-03-28 3:05PM EDT | 123.00 | 7.00 | 26.40 | 30.40 | 0.00 | - | 2 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.