Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240531C00091000 | 2024-04-30 9:44AM EDT | 91.00 | 5.93 | 5.20 | 6.00 | 0.00 | - | 1 | 3 | 28.66% |
| WHR240531C00092000 | 2024-04-25 1:48PM EDT | 92.00 | 4.40 | 4.70 | 5.10 | 0.00 | - | - | 2 | 26.51% |
| WHR240531C00093000 | 2024-04-25 11:51AM EDT | 93.00 | 3.30 | 4.00 | 4.90 | 0.00 | - | - | 2 | 31.23% |
| WHR240531C00095000 | 2024-05-01 3:45PM EDT | 95.00 | 2.85 | 2.80 | 3.10 | 0.00 | - | 2 | 6 | 25.00% |
| WHR240531C00096000 | 2024-04-30 12:49PM EDT | 96.00 | 3.20 | 2.25 | 2.50 | 0.00 | - | 1 | 21 | 24.10% |
| WHR240531C00097000 | 2024-05-03 9:57AM EDT | 97.00 | 2.45 | 0.40 | 2.15 | -0.07 | -2.78% | 1 | 6 | 24.98% |
| WHR240531C00098000 | 2024-04-30 11:21AM EDT | 98.00 | 2.15 | 1.50 | 1.65 | 0.00 | - | 5 | 15 | 23.90% |
| WHR240531C00099000 | 2024-04-30 12:45PM EDT | 99.00 | 1.85 | 1.15 | 1.85 | 0.00 | - | 1 | 2 | 29.21% |
| WHR240531C00100000 | 2024-05-02 2:37PM EDT | 100.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 9 | 28 | 23.93% |
| WHR240531C00101000 | 2024-05-01 3:02PM EDT | 101.00 | 1.30 | 0.70 | 1.25 | 0.00 | - | 11 | 18 | 28.93% |
| WHR240531C00103000 | 2024-05-01 10:49AM EDT | 103.00 | 0.48 | 0.40 | 0.55 | 0.00 | - | 1 | 4 | 24.95% |
| WHR240531C00104000 | 2024-05-01 3:55PM EDT | 104.00 | 0.45 | 0.30 | 0.40 | +0.10 | +28.57% | 2 | 44 | 24.59% |
| WHR240531C00105000 | 2024-04-30 12:55PM EDT | 105.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 23 | 25.59% |
| WHR240531C00106000 | 2024-04-30 1:55PM EDT | 106.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 2 | 4 | 25.24% |
| WHR240531C00107000 | 2024-04-29 10:06AM EDT | 107.00 | 0.31 | 0.15 | 0.20 | 0.00 | - | 1 | 7 | 25.64% |
| WHR240531C00109000 | 2024-04-25 11:04AM EDT | 109.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 49.95% |
| WHR240531C00110000 | 2024-04-29 9:36AM EDT | 110.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 31 | 62.16% |
| WHR240531C00111000 | 2024-04-25 10:14AM EDT | 111.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | - | 0 | 64.40% |
| WHR240531C00112000 | 2024-04-25 9:33AM EDT | 112.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 7 | 5 | 55.49% |
| WHR240531C00115000 | 2024-04-23 12:55PM EDT | 115.00 | 1.92 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 57.03% |
| WHR240531C00116000 | 2024-04-22 1:27PM EDT | 116.00 | 1.35 | 0.00 | 2.15 | 0.00 | - | - | 4 | 58.84% |
| WHR240531C00117000 | 2024-04-18 2:28PM EDT | 117.00 | 1.32 | 0.00 | 2.15 | 0.00 | - | - | 5 | 60.60% |
| WHR240531C00119000 | 2024-04-22 2:24PM EDT | 119.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 54.27% |
| WHR240531C00120000 | 2024-04-25 10:34AM EDT | 120.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 65.72% |
| WHR240531C00121000 | 2024-04-19 3:31PM EDT | 121.00 | 0.92 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 67.36% |
| WHR240531C00123000 | 2024-04-30 10:52AM EDT | 123.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 70.58% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240531P00080000 | 2024-05-01 10:35AM EDT | 80.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 60.28% |
| WHR240531P00085000 | 2024-04-26 1:22PM EDT | 85.00 | 1.22 | 0.35 | 0.45 | 0.00 | - | 32 | 77 | 34.23% |
| WHR240531P00087000 | 2024-05-02 10:06AM EDT | 87.00 | 1.01 | 0.55 | 0.65 | 0.00 | - | 8 | 11 | 32.84% |
| WHR240531P00090000 | 2024-05-02 3:34PM EDT | 90.00 | 1.60 | 1.10 | 1.25 | 0.00 | - | 2 | 30 | 32.47% |
| WHR240531P00091000 | 2024-05-03 10:13AM EDT | 91.00 | 1.34 | 1.00 | 1.50 | -0.88 | -39.64% | 1 | 5 | 32.11% |
| WHR240531P00092000 | 2024-05-02 3:48PM EDT | 92.00 | 2.45 | 1.70 | 1.85 | 0.00 | - | 30 | 46 | 32.40% |
| WHR240531P00093000 | 2024-04-26 10:21AM EDT | 93.00 | 2.70 | 2.05 | 2.20 | 0.00 | - | 1 | 11 | 32.23% |
| WHR240531P00094000 | 2024-05-02 2:49PM EDT | 94.00 | 2.95 | 2.45 | 2.65 | 0.00 | - | 1 | 22 | 32.59% |
| WHR240531P00095000 | 2024-04-30 11:21AM EDT | 95.00 | 3.00 | 2.95 | 3.20 | 0.00 | - | 1 | 15 | 33.45% |
| WHR240531P00097000 | 2024-04-26 11:42AM EDT | 97.00 | 4.60 | 4.00 | 4.40 | 0.00 | - | 2 | 2 | 34.79% |
| WHR240531P00098000 | 2024-04-30 9:48AM EDT | 98.00 | 5.04 | 4.70 | 5.00 | 0.00 | - | 1 | 7 | 34.89% |
| WHR240531P00100000 | 2024-04-25 12:38PM EDT | 100.00 | 9.68 | 5.40 | 6.60 | 0.00 | - | - | 21 | 37.89% |
| WHR240531P00104000 | 2024-04-19 11:40AM EDT | 104.00 | 5.78 | 9.00 | 11.00 | 0.00 | - | 2 | 2 | 53.81% |
| WHR240531P00105000 | 2024-04-26 10:41AM EDT | 105.00 | 10.90 | 10.50 | 11.70 | 0.00 | - | 1 | 2 | 53.36% |
| WHR240531P00109000 | 2024-04-25 10:35AM EDT | 109.00 | 15.00 | 12.90 | 15.90 | 0.00 | - | - | 1 | 65.58% |
| WHR240531P00111000 | 2024-05-03 10:22AM EDT | 111.00 | 16.32 | 14.80 | 17.70 | +7.02 | +75.48% | 1 | 20 | 67.94% |
| WHR240531P00112000 | 2024-04-11 3:11PM EDT | 112.00 | 7.00 | 15.80 | 19.00 | 0.00 | - | - | 20 | 53.32% |
© 2024 Yahoo. All rights reserved.