Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503C00085000 | 2024-04-25 2:57PM EDT | 85.00 | 9.32 | 10.10 | 12.60 | 0.00 | - | - | 30 | 112.50% |
| WHR240503C00086000 | 2024-04-26 12:46PM EDT | 86.00 | 9.98 | 8.90 | 11.40 | 0.00 | - | 20 | 20 | 96.09% |
| WHR240503C00090000 | 2024-04-29 10:28AM EDT | 90.00 | 6.60 | 4.80 | 6.50 | 0.00 | - | 21 | 33 | 78.42% |
| WHR240503C00091000 | 2024-04-26 12:01PM EDT | 91.00 | 5.50 | 4.60 | 4.90 | 0.00 | - | 29 | 28 | 49.22% |
| WHR240503C00092000 | 2024-04-29 10:43AM EDT | 92.00 | 4.70 | 3.70 | 4.20 | 0.00 | - | 33 | 48 | 51.95% |
| WHR240503C00093000 | 2024-04-29 11:55AM EDT | 93.00 | 4.10 | 2.30 | 3.20 | 0.00 | - | 8 | 29 | 43.46% |
| WHR240503C00094000 | 2024-04-30 10:03AM EDT | 94.00 | 2.65 | 2.10 | 2.30 | -0.85 | -24.29% | 20 | 42 | 37.16% |
| WHR240503C00095000 | 2024-04-30 3:33PM EDT | 95.00 | 1.60 | 1.55 | 1.65 | -0.30 | -13.33% | 49 | 83 | 35.69% |
| WHR240503C00096000 | 2024-04-30 2:50PM EDT | 96.00 | 1.14 | 1.00 | 1.10 | -0.76 | -40.00% | 26 | 276 | 34.08% |
| WHR240503C00097000 | 2024-04-30 1:05PM EDT | 97.00 | 1.13 | 0.65 | 0.70 | +0.24 | +26.97% | 15 | 84 | 33.30% |
| WHR240503C00098000 | 2024-04-30 2:57PM EDT | 98.00 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 11 | 135 | 33.79% |
| WHR240503C00099000 | 2024-04-30 2:30PM EDT | 99.00 | 0.35 | 0.15 | 0.25 | -0.25 | -41.67% | 91 | 105 | 33.01% |
| WHR240503C00100000 | 2024-04-30 10:44AM EDT | 100.00 | 0.35 | 0.10 | 0.15 | +0.05 | +16.67% | 6 | 129 | 33.79% |
| WHR240503C00101000 | 2024-04-30 1:29PM EDT | 101.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 1 | 32 | 35.35% |
| WHR240503C00102000 | 2024-04-29 3:48PM EDT | 102.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 40 | 82 | 40.04% |
| WHR240503C00103000 | 2024-04-29 3:06PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 33 | 44.73% |
| WHR240503C00104000 | 2024-04-24 1:18PM EDT | 104.00 | 4.30 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 67.09% |
| WHR240503C00105000 | 2024-04-25 9:55AM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 30 | 42 | 55.86% |
| WHR240503C00106000 | 2024-04-25 10:49AM EDT | 106.00 | 0.12 | 0.00 | 1.05 | 0.00 | - | 16 | 25 | 85.06% |
| WHR240503C00107000 | 2024-04-29 12:32PM EDT | 107.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 22 | 113.57% |
| WHR240503C00108000 | 2024-04-29 10:08AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| WHR240503C00109000 | 2024-04-24 3:54PM EDT | 109.00 | 2.72 | 0.00 | 0.75 | 0.00 | - | 9 | 22 | 91.89% |
| WHR240503C00110000 | 2024-04-29 12:50PM EDT | 110.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 5 | 64 | 59.38% |
| WHR240503C00111000 | 2024-04-24 3:59PM EDT | 111.00 | 1.88 | 0.00 | 0.75 | 0.00 | - | 23 | 49 | 101.07% |
| WHR240503C00112000 | 2024-04-25 3:22PM EDT | 112.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 24 | 1,014 | 105.47% |
| WHR240503C00113000 | 2024-04-25 11:53AM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 372 | 109.77% |
| WHR240503C00114000 | 2024-04-23 9:49AM EDT | 114.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 114.06% |
| WHR240503C00115000 | 2024-04-25 10:19AM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 141 | 82.42% |
| WHR240503C00116000 | 2024-04-24 3:56PM EDT | 116.00 | 0.90 | 0.00 | 0.85 | 0.00 | - | 10 | 27 | 125.98% |
| WHR240503C00117000 | 2024-04-25 9:40AM EDT | 117.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 38 | 133.40% |
| WHR240503C00118000 | 2024-04-25 10:29AM EDT | 118.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 8 | 17 | 170.07% |
| WHR240503C00119000 | 2024-04-24 3:37PM EDT | 119.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 4 | 210 | 174.61% |
| WHR240503C00120000 | 2024-04-29 10:55AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 89.84% |
| WHR240503C00121000 | 2024-04-26 10:24AM EDT | 121.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 142.09% |
| WHR240503C00122000 | 2024-04-25 10:57AM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 145.90% |
| WHR240503C00123000 | 2024-04-26 9:39AM EDT | 123.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 149.61% |
| WHR240503C00124000 | 2024-04-08 3:03PM EDT | 124.00 | 2.10 | 0.00 | 2.15 | 0.00 | - | 25 | 36 | 196.48% |
| WHR240503C00125000 | 2024-04-24 10:52AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 14 | 156.84% |
| WHR240503C00126000 | 2024-04-16 1:19PM EDT | 126.00 | 0.25 | 0.00 | 1.70 | 0.00 | - | 4 | 5 | 192.68% |
| WHR240503C00127000 | 2024-04-18 12:31PM EDT | 127.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 9 | 10 | 196.58% |
| WHR240503C00128000 | 2024-04-01 10:23AM EDT | 128.00 | 1.80 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 212.79% |
| WHR240503C00129000 | 2024-03-28 3:31PM EDT | 129.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 170.80% |
| WHR240503C00130000 | 2024-04-24 10:56AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 72 | 49 | 174.22% |
| WHR240503C00131000 | 2024-03-28 1:45PM EDT | 131.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 177.54% |
| WHR240503C00140000 | 2024-04-01 11:12AM EDT | 140.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 1 | 257.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503P00085000 | 2024-04-26 3:50PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 29 | 77.34% |
| WHR240503P00086000 | 2024-04-25 12:37PM EDT | 86.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.20% |
| WHR240503P00087000 | 2024-04-26 3:20PM EDT | 87.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 23 | 23 | 103.47% |
| WHR240503P00088000 | 2024-04-29 1:32PM EDT | 88.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 24 | 52.05% |
| WHR240503P00089000 | 2024-04-29 1:41PM EDT | 89.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 15 | 66 | 49.81% |
| WHR240503P00090000 | 2024-04-29 3:01PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 43 | 36.91% |
| WHR240503P00091000 | 2024-04-30 2:57PM EDT | 91.00 | 0.06 | 0.05 | 0.15 | -0.03 | -33.33% | 5 | 276 | 34.67% |
| WHR240503P00092000 | 2024-04-29 12:09PM EDT | 92.00 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 1 | 58 | 33.50% |
| WHR240503P00093000 | 2024-04-30 2:40PM EDT | 93.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 65 | 32.08% |
| WHR240503P00094000 | 2024-04-30 3:26PM EDT | 94.00 | 0.55 | 0.50 | 0.65 | +0.05 | +10.00% | 14 | 74 | 31.35% |
| WHR240503P00095000 | 2024-04-30 2:50PM EDT | 95.00 | 0.80 | 0.85 | 1.00 | +0.20 | +33.33% | 26 | 135 | 30.37% |
| WHR240503P00096000 | 2024-04-30 12:22PM EDT | 96.00 | 0.79 | 1.30 | 1.50 | -0.46 | -36.80% | 12 | 40 | 29.98% |
| WHR240503P00097000 | 2024-04-29 12:02PM EDT | 97.00 | 1.26 | 1.90 | 2.10 | 0.00 | - | 1 | 34 | 28.81% |
| WHR240503P00098000 | 2024-04-30 2:58PM EDT | 98.00 | 2.50 | 2.65 | 2.90 | +0.74 | +42.05% | 21 | 68 | 30.08% |
| WHR240503P00099000 | 2024-04-26 3:35PM EDT | 99.00 | 4.95 | 3.40 | 4.80 | 0.00 | - | 9 | 69 | 65.23% |
| WHR240503P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 4.77 | 4.30 | 4.70 | 0.00 | - | 5 | 60 | 33.20% |
| WHR240503P00101000 | 2024-04-24 3:48PM EDT | 101.00 | 1.57 | 5.20 | 6.70 | 0.00 | - | 19 | 2 | 51.07% |
| WHR240503P00102000 | 2024-04-24 3:19PM EDT | 102.00 | 2.00 | 6.10 | 6.70 | 0.00 | - | 43 | 31 | 43.16% |
| WHR240503P00103000 | 2024-04-29 10:51AM EDT | 103.00 | 7.00 | 5.50 | 8.90 | 0.00 | - | 10 | 16 | 97.71% |
| WHR240503P00104000 | 2024-04-29 11:13AM EDT | 104.00 | 8.00 | 6.40 | 9.50 | 0.00 | - | 1 | 1 | 90.63% |
| WHR240503P00105000 | 2024-04-25 1:31PM EDT | 105.00 | 11.85 | 8.40 | 10.20 | 0.00 | - | 71 | 2 | 84.81% |
| WHR240503P00106000 | 2024-04-25 9:37AM EDT | 106.00 | 10.00 | 9.30 | 11.20 | 0.00 | - | 1 | 0 | 90.33% |
| WHR240503P00107000 | 2024-04-24 3:55PM EDT | 107.00 | 4.30 | 9.50 | 11.70 | 0.00 | - | 19 | 0 | 65.82% |
| WHR240503P00108000 | 2024-04-25 2:51PM EDT | 108.00 | 12.00 | 10.90 | 13.80 | 0.00 | - | 199 | 7 | 125.49% |
| WHR240503P00109000 | 2024-04-25 11:43AM EDT | 109.00 | 15.28 | 12.60 | 13.80 | 0.00 | - | 15 | 0 | 82.81% |
| WHR240503P00110000 | 2024-04-25 2:15PM EDT | 110.00 | 15.80 | 13.40 | 15.60 | 0.00 | - | 1 | 0 | 128.91% |
| WHR240503P00111000 | 2024-04-12 2:30PM EDT | 111.00 | 5.50 | 13.80 | 15.80 | 0.00 | - | 2 | 0 | 91.41% |
| WHR240503P00112000 | 2024-04-25 9:33AM EDT | 112.00 | 15.00 | 14.50 | 17.00 | 0.00 | - | 1 | 0 | 109.57% |
| WHR240503P00113000 | 2024-04-17 2:08PM EDT | 113.00 | 9.02 | 15.50 | 18.10 | 0.00 | - | 1 | 0 | 120.02% |
| WHR240503P00114000 | 2024-04-12 2:50PM EDT | 114.00 | 7.50 | 16.80 | 18.90 | 0.00 | - | 4 | 0 | 111.62% |
| WHR240503P00115000 | 2024-04-24 9:43AM EDT | 115.00 | 10.29 | 19.00 | 19.70 | 0.00 | - | 3 | 0 | 97.27% |
| WHR240503P00116000 | 2024-04-22 1:37PM EDT | 116.00 | 11.69 | 19.80 | 21.20 | 0.00 | - | 1 | 0 | 139.16% |
| WHR240503P00117000 | 2024-04-15 9:44AM EDT | 117.00 | 9.10 | 20.20 | 22.80 | 0.00 | - | 1 | 0 | 172.66% |
| WHR240503P00118000 | 2024-04-05 10:31AM EDT | 118.00 | 6.60 | 21.50 | 22.70 | 0.00 | - | 3 | 0 | 107.81% |
| WHR240503P00119000 | 2024-03-28 2:48PM EDT | 119.00 | 4.80 | 22.70 | 26.40 | 0.00 | - | 5 | 0 | 170.61% |
| WHR240503P00120000 | 2024-03-28 1:26PM EDT | 120.00 | 5.30 | 23.40 | 27.40 | 0.00 | - | 4 | 0 | 167.38% |
| WHR240503P00121000 | 2024-04-01 10:21AM EDT | 121.00 | 6.00 | 24.10 | 26.60 | 0.00 | - | 2 | 0 | 181.93% |
| WHR240503P00122000 | 2024-04-01 11:35AM EDT | 122.00 | 6.70 | 25.10 | 27.70 | 0.00 | - | 2 | 0 | 191.02% |
| WHR240503P00123000 | 2024-03-28 3:05PM EDT | 123.00 | 7.00 | 26.40 | 30.40 | 0.00 | - | 2 | 0 | 180.08% |
© 2024 Yahoo. All rights reserved.