Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240510C00090000 | 2024-04-29 10:05AM EDT | 90.00 | 6.55 | 7.10 | 7.80 | 0.00 | - | 10 | 10 | 41.60% |
| WHR240510C00093000 | 2024-04-26 11:31AM EDT | 93.00 | 3.90 | 4.60 | 5.00 | 0.00 | - | 7 | 8 | 33.33% |
| WHR240510C00095000 | 2024-04-29 12:13PM EDT | 95.00 | 2.17 | 3.10 | 3.40 | -1.31 | -37.64% | 3 | 51 | 30.52% |
| WHR240510C00096000 | 2024-04-29 2:32PM EDT | 96.00 | 2.25 | 2.45 | 2.75 | 0.00 | - | 1 | 11 | 30.20% |
| WHR240510C00097000 | 2024-04-26 10:11AM EDT | 97.00 | 1.60 | 1.90 | 2.10 | 0.00 | - | 1 | 4 | 28.76% |
| WHR240510C00098000 | 2024-04-26 10:01AM EDT | 98.00 | 1.25 | 1.40 | 1.60 | 0.00 | - | 7 | 9 | 28.39% |
| WHR240510C00099000 | 2024-04-29 12:16PM EDT | 99.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | 3 | 24 | 28.32% |
| WHR240510C00100000 | 2024-04-30 9:50AM EDT | 100.00 | 0.60 | 0.70 | 0.90 | -0.20 | -25.00% | 1 | 104 | 28.61% |
| WHR240510C00101000 | 2024-04-29 2:41PM EDT | 101.00 | 0.45 | 0.50 | 0.65 | 0.00 | - | 6 | 16 | 28.61% |
| WHR240510C00102000 | 2024-04-29 3:23PM EDT | 102.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 332 | 312 | 28.47% |
| WHR240510C00104000 | 2024-04-29 1:53PM EDT | 104.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 28.22% |
| WHR240510C00105000 | 2024-04-29 11:58AM EDT | 105.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 16 | 29.20% |
| WHR240510C00106000 | 2024-04-26 1:49PM EDT | 106.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 49.85% |
| WHR240510C00107000 | 2024-04-25 1:09PM EDT | 107.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 30 | 32 | 53.32% |
| WHR240510C00108000 | 2024-04-22 12:23PM EDT | 108.00 | 2.84 | 0.00 | 2.15 | 0.00 | - | - | 1 | 64.16% |
| WHR240510C00109000 | 2024-04-24 3:40PM EDT | 109.00 | 2.76 | 0.00 | 0.75 | 0.00 | - | - | 3 | 59.91% |
| WHR240510C00110000 | 2024-04-29 10:13AM EDT | 110.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 43 | 71.00% |
| WHR240510C00111000 | 2024-04-24 3:11PM EDT | 111.00 | 1.87 | 0.00 | 2.15 | 0.00 | - | 33 | 38 | 74.32% |
| WHR240510C00112000 | 2024-04-26 10:37AM EDT | 112.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 244 | 57.47% |
| WHR240510C00113000 | 2024-04-24 1:25PM EDT | 113.00 | 1.32 | 0.00 | 2.15 | 0.00 | - | 32 | 33 | 80.66% |
| WHR240510C00114000 | 2024-04-25 9:46AM EDT | 114.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 62.79% |
| WHR240510C00115000 | 2024-04-25 1:36PM EDT | 115.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 6 | 12 | 55.66% |
| WHR240510C00116000 | 2024-04-17 12:16PM EDT | 116.00 | 1.45 | 0.00 | 2.15 | 0.00 | - | 21 | 19 | 89.75% |
| WHR240510C00117000 | 2024-04-26 3:03PM EDT | 117.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 32 | 92.68% |
| WHR240510C00118000 | 2024-04-22 9:30AM EDT | 118.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 51.17% |
| WHR240510C00119000 | 2024-04-23 1:21PM EDT | 119.00 | 0.73 | 0.00 | 1.45 | 0.00 | - | 1 | 10 | 88.13% |
| WHR240510C00120000 | 2024-04-29 1:53PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 54.69% |
| WHR240510C00121000 | 2024-04-22 12:27PM EDT | 121.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 72 | 73 | 103.81% |
| WHR240510C00122000 | 2024-04-10 1:58PM EDT | 122.00 | 1.78 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 106.45% |
| WHR240510C00123000 | 2024-04-05 3:51PM EDT | 123.00 | 1.75 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 109.08% |
| WHR240510C00124000 | 2024-04-22 11:30AM EDT | 124.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 111.67% |
| WHR240510C00125000 | 2024-04-25 10:23AM EDT | 125.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 88.87% |
| WHR240510C00126000 | 2024-04-01 2:13PM EDT | 126.00 | 3.10 | 0.00 | 2.15 | 0.00 | - | - | 10 | 116.75% |
| WHR240510C00127000 | 2024-04-17 2:39PM EDT | 127.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 119.24% |
| WHR240510C00129000 | 2024-04-24 3:53PM EDT | 129.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 124.07% |
| WHR240510C00130000 | 2024-04-11 3:00PM EDT | 130.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 99.51% |
| WHR240510C00140000 | 2024-04-04 11:24AM EDT | 140.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 148.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240510P00080000 | 2024-04-16 9:50AM EDT | 80.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | - | 1 | 102.59% |
| WHR240510P00085000 | 2024-04-26 1:54PM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 57.81% |
| WHR240510P00089000 | 2024-04-29 1:53PM EDT | 89.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 1 | 33.69% |
| WHR240510P00090000 | 2024-04-29 12:32PM EDT | 90.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 6 | 85 | 32.52% |
| WHR240510P00091000 | 2024-04-29 2:26PM EDT | 91.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 6 | 16 | 32.37% |
| WHR240510P00092000 | 2024-04-29 12:07PM EDT | 92.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 14 | 31.30% |
| WHR240510P00093000 | 2024-04-29 12:47PM EDT | 93.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 6 | 15 | 30.57% |
| WHR240510P00094000 | 2024-04-30 10:18AM EDT | 94.00 | 0.75 | 0.65 | 0.75 | -0.19 | -20.21% | 3 | 35 | 29.93% |
| WHR240510P00095000 | 2024-04-29 12:28PM EDT | 95.00 | 1.03 | 0.90 | 1.05 | 0.00 | - | 8 | 34 | 30.03% |
| WHR240510P00096000 | 2024-04-29 2:54PM EDT | 96.00 | 1.65 | 1.25 | 1.40 | 0.00 | - | 25 | 42 | 29.74% |
| WHR240510P00097000 | 2024-04-29 2:32PM EDT | 97.00 | 2.10 | 1.65 | 1.85 | 0.00 | - | 6 | 18 | 29.81% |
| WHR240510P00098000 | 2024-04-29 2:36PM EDT | 98.00 | 2.75 | 2.15 | 2.35 | 0.00 | - | 4 | 15 | 29.44% |
| WHR240510P00099000 | 2024-04-26 11:34AM EDT | 99.00 | 4.19 | 2.75 | 3.00 | 0.00 | - | 16 | 27 | 30.18% |
| WHR240510P00100000 | 2024-04-30 9:48AM EDT | 100.00 | 4.37 | 3.40 | 3.70 | -0.65 | -12.95% | 1 | 128 | 30.64% |
| WHR240510P00101000 | 2024-04-25 1:40PM EDT | 101.00 | 7.49 | 3.80 | 4.50 | 0.00 | - | 1 | 2 | 31.84% |
| WHR240510P00102000 | 2024-04-25 9:32AM EDT | 102.00 | 4.00 | 4.90 | 5.30 | 0.00 | - | 3 | 4 | 32.13% |
| WHR240510P00103000 | 2024-04-29 9:30AM EDT | 103.00 | 7.55 | 5.70 | 6.40 | 0.00 | - | 9 | 23 | 38.14% |
| WHR240510P00104000 | 2024-04-18 11:40AM EDT | 104.00 | 4.10 | 6.70 | 7.30 | 0.00 | - | 1 | 1 | 39.75% |
| WHR240510P00105000 | 2024-04-29 3:32PM EDT | 105.00 | 8.15 | 7.10 | 9.60 | 0.00 | - | 1 | 3 | 68.85% |
| WHR240510P00106000 | 2024-04-25 2:54PM EDT | 106.00 | 11.54 | 7.90 | 10.90 | 0.00 | - | 2 | 1 | 78.32% |
| WHR240510P00107000 | 2024-04-22 2:54PM EDT | 107.00 | 4.95 | 9.60 | 12.10 | 0.00 | - | - | 0 | 62.60% |
| WHR240510P00108000 | 2024-04-26 9:33AM EDT | 108.00 | 13.60 | 10.20 | 13.10 | 0.00 | - | 15 | 0 | 61.87% |
| WHR240510P00109000 | 2024-04-25 2:51PM EDT | 109.00 | 13.00 | 11.50 | 14.10 | 0.00 | - | 83 | 0 | 68.65% |
| WHR240510P00110000 | 2024-04-17 1:29PM EDT | 110.00 | 6.70 | 12.10 | 15.00 | 0.00 | - | 1 | 0 | 66.16% |
| WHR240510P00111000 | 2024-04-02 9:54AM EDT | 111.00 | 2.85 | 12.70 | 15.90 | 0.00 | - | - | 0 | 62.60% |
| WHR240510P00112000 | 2024-04-19 2:16PM EDT | 112.00 | 9.50 | 14.20 | 16.90 | 0.00 | - | 1 | 0 | 72.46% |
| WHR240510P00113000 | 2024-04-10 3:11PM EDT | 113.00 | 5.88 | 14.70 | 17.60 | 0.00 | - | 1 | 0 | 63.62% |
| WHR240510P00114000 | 2024-04-02 9:54AM EDT | 114.00 | 4.00 | 15.60 | 18.90 | 0.00 | - | - | 0 | 69.73% |
| WHR240510P00115000 | 2024-04-15 10:05AM EDT | 115.00 | 8.50 | 16.70 | 19.90 | 0.00 | - | 4 | 0 | 74.07% |
| WHR240510P00116000 | 2024-04-05 2:01PM EDT | 116.00 | 5.62 | 17.70 | 21.20 | 0.00 | - | 1 | 0 | 81.45% |
| WHR240510P00117000 | 2024-04-17 9:42AM EDT | 117.00 | 11.83 | 18.70 | 22.20 | 0.00 | - | 1 | 0 | 84.18% |
| WHR240510P00118000 | 2024-04-02 9:54AM EDT | 118.00 | 5.80 | 19.90 | 23.10 | 0.00 | - | - | 0 | 88.38% |
| WHR240510P00119000 | 2024-04-02 9:54AM EDT | 119.00 | 6.30 | 21.20 | 23.70 | 0.00 | - | - | 0 | 89.55% |
| WHR240510P00120000 | 2024-04-26 3:54PM EDT | 120.00 | 25.40 | 22.00 | 25.00 | 0.00 | - | 1 | 0 | 93.75% |
© 2024 Yahoo. All rights reserved.