Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240517C00075000 | 2024-04-10 2:00PM EDT | 75.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR240517C00080000 | 2024-04-29 12:38PM EDT | 80.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WHR240517C00085000 | 2024-04-25 12:57PM EDT | 85.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR240517C00090000 | 2024-04-25 12:42PM EDT | 90.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR240517C00091000 | 2024-04-29 2:58PM EDT | 91.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WHR240517C00092000 | 2024-04-29 3:04PM EDT | 92.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WHR240517C00093000 | 2024-04-29 3:59PM EDT | 93.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WHR240517C00094000 | 2024-04-26 3:18PM EDT | 94.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WHR240517C00095000 | 2024-04-29 3:42PM EDT | 95.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| WHR240517C00096000 | 2024-04-29 2:58PM EDT | 96.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WHR240517C00097000 | 2024-04-29 12:48PM EDT | 97.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| WHR240517C00098000 | 2024-04-29 1:57PM EDT | 98.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| WHR240517C00099000 | 2024-04-29 3:38PM EDT | 99.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| WHR240517C00100000 | 2024-04-29 3:23PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| WHR240517C00101000 | 2024-04-29 12:56PM EDT | 101.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WHR240517C00102000 | 2024-04-29 12:35PM EDT | 102.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| WHR240517C00103000 | 2024-04-29 3:52PM EDT | 103.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| WHR240517C00104000 | 2024-04-29 3:45PM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| WHR240517C00105000 | 2024-04-29 12:26PM EDT | 105.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| WHR240517C00106000 | 2024-04-29 3:44PM EDT | 106.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WHR240517C00107000 | 2024-04-29 11:58AM EDT | 107.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| WHR240517C00108000 | 2024-04-24 11:00AM EDT | 108.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WHR240517C00109000 | 2024-04-25 10:37AM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WHR240517C00110000 | 2024-04-29 3:18PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WHR240517C00111000 | 2024-04-25 11:14AM EDT | 111.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WHR240517C00112000 | 2024-04-29 11:58AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| WHR240517C00113000 | 2024-04-25 9:32AM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WHR240517C00114000 | 2024-04-24 1:25PM EDT | 114.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WHR240517C00115000 | 2024-04-29 3:00PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| WHR240517C00116000 | 2024-04-26 3:10PM EDT | 116.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WHR240517C00117000 | 2024-04-23 11:23AM EDT | 117.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WHR240517C00118000 | 2024-04-23 11:56AM EDT | 118.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WHR240517C00119000 | 2024-04-26 10:10AM EDT | 119.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WHR240517C00120000 | 2024-04-29 2:43PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| WHR240517C00125000 | 2024-04-25 1:39PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| WHR240517C00130000 | 2024-04-29 10:03AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WHR240517C00135000 | 2024-04-29 3:35PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WHR240517C00140000 | 2024-04-22 11:48AM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WHR240517C00145000 | 2024-04-18 11:31AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240517P00075000 | 2024-04-12 10:32AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WHR240517P00080000 | 2024-04-26 3:02PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| WHR240517P00085000 | 2024-04-29 3:37PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| WHR240517P00090000 | 2024-04-29 3:44PM EDT | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,535 | 0 | 6.25% |
| WHR240517P00091000 | 2024-04-29 3:51PM EDT | 91.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WHR240517P00092000 | 2024-04-29 3:44PM EDT | 92.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| WHR240517P00093000 | 2024-04-29 3:16PM EDT | 93.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| WHR240517P00094000 | 2024-04-29 3:05PM EDT | 94.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| WHR240517P00095000 | 2024-04-29 3:59PM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 3.13% |
| WHR240517P00096000 | 2024-04-29 2:41PM EDT | 96.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| WHR240517P00097000 | 2024-04-29 10:14AM EDT | 97.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| WHR240517P00098000 | 2024-04-25 3:00PM EDT | 98.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR240517P00099000 | 2024-04-26 10:31AM EDT | 99.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WHR240517P00100000 | 2024-04-29 3:01PM EDT | 100.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| WHR240517P00101000 | 2024-04-24 3:11PM EDT | 101.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR240517P00102000 | 2024-04-29 3:34PM EDT | 102.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240517P00103000 | 2024-04-25 10:11AM EDT | 103.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR240517P00104000 | 2024-04-24 3:48PM EDT | 104.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR240517P00105000 | 2024-04-29 3:01PM EDT | 105.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| WHR240517P00106000 | 2024-04-25 9:48AM EDT | 106.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR240517P00107000 | 2024-04-26 9:45AM EDT | 107.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WHR240517P00108000 | 2024-04-25 1:21PM EDT | 108.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR240517P00109000 | 2024-04-22 3:59PM EDT | 109.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR240517P00110000 | 2024-04-29 11:59AM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WHR240517P00115000 | 2024-04-29 12:03PM EDT | 115.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WHR240517P00116000 | 2024-04-22 11:29AM EDT | 116.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR240517P00117000 | 2024-04-23 1:19PM EDT | 117.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WHR240517P00118000 | 2024-04-26 10:56AM EDT | 118.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR240517P00120000 | 2024-04-23 3:43PM EDT | 120.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WHR240517P00125000 | 2024-04-04 1:35PM EDT | 125.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WHR240517P00145000 | 2024-03-18 11:18AM EDT | 145.00 | 39.10 | 39.50 | 44.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.