Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240816C00080000 | 2024-04-25 3:28PM EDT | 80.00 | 16.64 | 16.90 | 17.20 | 0.00 | - | 26 | 16 | 36.22% |
| WHR240816C00085000 | 2024-04-29 10:45AM EDT | 85.00 | 14.00 | 13.10 | 13.30 | 0.00 | - | 4 | 4 | 34.91% |
| WHR240816C00090000 | 2024-04-26 2:36PM EDT | 90.00 | 9.46 | 9.70 | 10.00 | 0.00 | - | 1 | 4 | 34.40% |
| WHR240816C00095000 | 2024-04-29 12:49PM EDT | 95.00 | 7.50 | 7.00 | 7.20 | 0.00 | - | 3 | 43 | 33.66% |
| WHR240816C00100000 | 2024-04-30 10:08AM EDT | 100.00 | 5.55 | 4.80 | 5.00 | +0.05 | +0.91% | 2 | 424 | 33.12% |
| WHR240816C00105000 | 2024-04-30 11:27AM EDT | 105.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 2 | 67 | 32.45% |
| WHR240816C00110000 | 2024-04-29 11:52AM EDT | 110.00 | 2.25 | 2.00 | 2.15 | 0.00 | - | 36 | 129 | 32.28% |
| WHR240816C00115000 | 2024-04-30 9:41AM EDT | 115.00 | 1.26 | 1.25 | 2.45 | -0.24 | -16.00% | 2 | 446 | 39.70% |
| WHR240816C00120000 | 2024-04-30 9:55AM EDT | 120.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 8 | 109 | 33.15% |
| WHR240816C00125000 | 2024-04-29 1:53PM EDT | 125.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 1 | 149 | 33.86% |
| WHR240816C00130000 | 2024-04-26 11:40AM EDT | 130.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 162 | 35.35% |
| WHR240816C00135000 | 2024-04-25 10:42AM EDT | 135.00 | 0.33 | 0.35 | 1.65 | 0.00 | - | 1 | 91 | 51.36% |
| WHR240816C00140000 | 2024-04-22 1:05PM EDT | 140.00 | 0.75 | 0.05 | 2.40 | 0.00 | - | 5 | 225 | 50.84% |
| WHR240816C00145000 | 2024-04-25 3:57PM EDT | 145.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 6 | 128 | 48.39% |
| WHR240816C00150000 | 2024-04-09 10:08AM EDT | 150.00 | 1.42 | 0.00 | 2.35 | 0.00 | - | 1 | 113 | 56.62% |
| WHR240816C00155000 | 2024-04-23 12:40PM EDT | 155.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 95 | 54.05% |
| WHR240816C00160000 | 2024-01-19 3:10PM EDT | 160.00 | 1.10 | 0.50 | 1.35 | 0.00 | - | 1 | 5 | 59.18% |
| WHR240816C00165000 | 2024-02-12 12:31PM EDT | 165.00 | 0.66 | 0.15 | 0.75 | 0.00 | - | 1 | 15 | 53.88% |
| WHR240816C00170000 | 2024-01-29 10:51AM EDT | 170.00 | 1.81 | 0.10 | 2.45 | 0.00 | - | 1 | 2 | 68.77% |
| WHR240816C00180000 | 2024-02-08 11:49AM EDT | 180.00 | 0.35 | 0.10 | 1.70 | 0.00 | - | 8 | 18 | 68.56% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240816P00065000 | 2024-01-30 10:49AM EDT | 65.00 | 0.60 | 0.10 | 0.85 | 0.00 | - | - | 2 | 51.17% |
| WHR240816P00070000 | 2024-04-30 9:55AM EDT | 70.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 20 | 16 | 40.36% |
| WHR240816P00075000 | 2024-04-26 1:28PM EDT | 75.00 | 1.09 | 1.05 | 1.15 | 0.00 | - | 3 | 6 | 38.92% |
| WHR240816P00080000 | 2024-04-29 11:10AM EDT | 80.00 | 1.55 | 1.75 | 1.90 | 0.00 | - | 71 | 88 | 37.32% |
| WHR240816P00085000 | 2024-04-25 2:03PM EDT | 85.00 | 3.30 | 2.90 | 3.10 | 0.00 | - | 45 | 86 | 36.40% |
| WHR240816P00090000 | 2024-04-26 10:21AM EDT | 90.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | 1 | 133 | 34.63% |
| WHR240816P00095000 | 2024-04-30 2:36PM EDT | 95.00 | 6.49 | 6.60 | 6.80 | +0.49 | +8.17% | 2 | 774 | 33.86% |
| WHR240816P00100000 | 2024-04-30 3:00PM EDT | 100.00 | 9.40 | 9.40 | 9.60 | +0.80 | +9.30% | 1 | 221 | 33.33% |
| WHR240816P00105000 | 2024-04-30 3:04PM EDT | 105.00 | 12.43 | 12.70 | 13.00 | -0.86 | -6.47% | 1 | 188 | 33.20% |
| WHR240816P00110000 | 2024-04-25 10:00AM EDT | 110.00 | 16.58 | 15.80 | 17.10 | 0.00 | - | 1 | 118 | 34.67% |
| WHR240816P00115000 | 2024-04-25 12:59PM EDT | 115.00 | 23.00 | 19.80 | 21.60 | 0.00 | - | 3 | 100 | 37.05% |
| WHR240816P00120000 | 2024-04-17 10:42AM EDT | 120.00 | 17.90 | 24.60 | 27.00 | 0.00 | - | 1 | 65 | 44.73% |
| WHR240816P00125000 | 2024-04-01 11:03AM EDT | 125.00 | 12.30 | 29.00 | 32.50 | 0.00 | - | 1 | 23 | 52.77% |
| WHR240816P00135000 | 2023-12-14 3:15PM EDT | 135.00 | 19.50 | 25.10 | 27.50 | 0.00 | - | - | 16 | 0.00% |
| WHR240816P00140000 | 2024-04-25 11:16AM EDT | 140.00 | 47.11 | 44.50 | 47.40 | 0.00 | - | 3 | 15 | 52.54% |
© 2024 Yahoo. All rights reserved.