Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240524C00075000 | 2024-04-11 11:37AM EDT | 75.00 | 36.50 | 20.50 | 23.50 | 0.00 | - | - | 10 | 68.07% |
| WHR240524C00094000 | 2024-04-29 1:52PM EDT | 94.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 4 | 5 | 29.22% |
| WHR240524C00095000 | 2024-04-29 10:22AM EDT | 95.00 | 3.30 | 3.50 | 3.70 | 0.00 | - | 8 | 2 | 29.14% |
| WHR240524C00096000 | 2024-04-29 3:00PM EDT | 96.00 | 2.74 | 2.90 | 3.20 | 0.00 | - | 1 | 2 | 29.52% |
| WHR240524C00097000 | 2024-04-25 3:09PM EDT | 97.00 | 2.05 | 2.45 | 3.20 | 0.00 | - | - | 2 | 34.30% |
| WHR240524C00098000 | 2024-04-29 2:59PM EDT | 98.00 | 1.83 | 1.95 | 2.10 | 0.00 | - | 3 | 4 | 27.61% |
| WHR240524C00100000 | 2024-04-29 3:00PM EDT | 100.00 | 1.35 | 1.20 | 1.35 | +0.19 | +16.38% | 1 | 44 | 26.98% |
| WHR240524C00101000 | 2024-04-29 3:47PM EDT | 101.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 5 | 20 | 27.22% |
| WHR240524C00102000 | 2024-04-25 11:11AM EDT | 102.00 | 0.60 | 0.70 | 0.95 | 0.00 | - | - | 1 | 28.22% |
| WHR240524C00105000 | 2024-04-29 11:36AM EDT | 105.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 3 | 27.98% |
| WHR240524C00106000 | 2024-04-25 9:53AM EDT | 106.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 4 | 28.08% |
| WHR240524C00107000 | 2024-04-30 11:50AM EDT | 107.00 | 0.20 | 0.20 | 0.25 | -0.18 | -47.37% | 10 | 1 | 27.64% |
| WHR240524C00108000 | 2024-04-23 9:44AM EDT | 108.00 | 4.00 | 0.15 | 0.25 | 0.00 | - | - | 1 | 29.49% |
| WHR240524C00110000 | 2024-04-22 9:41AM EDT | 110.00 | 2.52 | 0.00 | 1.75 | 0.00 | - | 6 | 4 | 59.08% |
| WHR240524C00113000 | 2024-04-24 12:57PM EDT | 113.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.00% |
| WHR240524C00114000 | 2024-04-24 3:43PM EDT | 114.00 | 1.60 | 0.00 | 2.20 | 0.00 | - | - | 1 | 58.18% |
| WHR240524C00115000 | 2024-04-23 10:46AM EDT | 115.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 53 | 53 | 53.76% |
| WHR240524C00116000 | 2024-04-29 11:34AM EDT | 116.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 6 | 11 | 41.11% |
| WHR240524C00117000 | 2024-04-19 10:18AM EDT | 117.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 57.42% |
| WHR240524C00118000 | 2024-04-25 10:02AM EDT | 118.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 50.10% |
| WHR240524C00120000 | 2024-04-25 9:33AM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 76 | 49.02% |
| WHR240524C00123000 | 2024-04-16 12:41PM EDT | 123.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.76% |
| WHR240524C00124000 | 2024-04-25 11:36AM EDT | 124.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 59.23% |
| WHR240524C00126000 | 2024-04-22 11:51AM EDT | 126.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 70.65% |
| WHR240524C00127000 | 2024-04-23 12:26PM EDT | 127.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 72.17% |
| WHR240524C00130000 | 2024-04-12 10:32AM EDT | 130.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 85.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240524P00080000 | 2024-04-26 9:55AM EDT | 80.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.18% |
| WHR240524P00085000 | 2024-04-30 12:34PM EDT | 85.00 | 0.33 | 0.30 | 0.35 | -0.27 | -45.00% | 1 | 48 | 35.89% |
| WHR240524P00089000 | 2024-04-26 3:46PM EDT | 89.00 | 1.35 | 0.80 | 0.90 | 0.00 | - | 1 | 1 | 35.23% |
| WHR240524P00090000 | 2024-04-29 9:30AM EDT | 90.00 | 1.60 | 0.95 | 1.05 | 0.00 | - | 1 | 31 | 34.23% |
| WHR240524P00091000 | 2024-04-30 9:30AM EDT | 91.00 | 1.50 | 1.20 | 1.30 | -0.50 | -25.00% | 2 | 1 | 34.20% |
| WHR240524P00092000 | 2024-04-26 3:24PM EDT | 92.00 | 2.55 | 1.50 | 1.60 | 0.00 | - | 2 | 3 | 34.28% |
| WHR240524P00093000 | 2024-04-29 2:48PM EDT | 93.00 | 1.95 | 1.80 | 1.95 | 0.00 | - | 1 | 18 | 34.42% |
| WHR240524P00094000 | 2024-04-30 9:30AM EDT | 94.00 | 2.60 | 2.20 | 2.35 | -1.70 | -39.53% | 2 | 4 | 34.62% |
| WHR240524P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 2.20 | 2.60 | 2.75 | 0.00 | - | 2 | 41 | 34.34% |
| WHR240524P00096000 | 2024-04-22 1:31PM EDT | 96.00 | 2.00 | 3.20 | 3.30 | 0.00 | - | - | 1 | 35.11% |
| WHR240524P00098000 | 2024-04-23 3:47PM EDT | 98.00 | 2.25 | 4.30 | 4.60 | 0.00 | - | 1 | 4 | 37.26% |
| WHR240524P00099000 | 2024-04-25 2:54PM EDT | 99.00 | 6.91 | 4.50 | 5.30 | 0.00 | - | - | 4 | 38.23% |
| WHR240524P00100000 | 2024-04-25 11:06AM EDT | 100.00 | 8.01 | 5.70 | 6.00 | 0.00 | - | 16 | 28 | 38.84% |
| WHR240524P00101000 | 2024-04-17 9:56AM EDT | 101.00 | 3.50 | 5.60 | 6.70 | 0.00 | - | - | 2 | 39.11% |
| WHR240524P00102000 | 2024-04-17 9:55AM EDT | 102.00 | 3.90 | 7.20 | 7.60 | 0.00 | - | 2 | 3 | 41.26% |
| WHR240524P00103000 | 2024-04-25 11:43AM EDT | 103.00 | 11.27 | 8.10 | 8.50 | 0.00 | - | 1 | 3 | 43.19% |
| WHR240524P00104000 | 2024-04-25 9:53AM EDT | 104.00 | 10.10 | 9.00 | 9.30 | 0.00 | - | 2 | 8 | 43.77% |
| WHR240524P00105000 | 2024-04-23 9:53AM EDT | 105.00 | 4.80 | 9.10 | 10.70 | 0.00 | - | 2 | 2 | 51.29% |
| WHR240524P00106000 | 2024-04-15 12:23PM EDT | 106.00 | 5.05 | 10.10 | 11.90 | 0.00 | - | - | 1 | 56.42% |
| WHR240524P00107000 | 2024-04-22 3:48PM EDT | 107.00 | 6.52 | 11.40 | 13.70 | 0.00 | - | 1 | 6 | 54.96% |
| WHR240524P00108000 | 2024-04-25 11:43AM EDT | 108.00 | 15.76 | 11.40 | 14.40 | 0.00 | - | - | 15 | 67.70% |
| WHR240524P00109000 | 2024-04-25 2:19PM EDT | 109.00 | 15.99 | 12.10 | 15.20 | 0.00 | - | 16 | 17 | 67.99% |
| WHR240524P00110000 | 2024-04-30 12:33PM EDT | 110.00 | 13.90 | 14.00 | 16.00 | +4.50 | +47.87% | 6 | 5 | 55.10% |
| WHR240524P00111000 | 2024-04-30 12:33PM EDT | 111.00 | 15.00 | 15.30 | 17.70 | +5.70 | +61.29% | 6 | 3 | 64.23% |
| WHR240524P00113000 | 2024-04-11 10:33AM EDT | 113.00 | 7.20 | 16.50 | 19.10 | 0.00 | - | - | 1 | 58.74% |
| WHR240524P00115000 | 2024-04-05 11:50AM EDT | 115.00 | 6.20 | 18.10 | 21.30 | 0.00 | - | 1 | 1 | 61.21% |
© 2024 Yahoo. All rights reserved.