Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240920C00075000 | 2024-04-25 10:05AM EDT | 75.00 | 22.13 | 21.30 | 22.60 | 0.00 | - | - | 1 | 36.45% |
| WHR240920C00080000 | 2024-04-11 12:36PM EDT | 80.00 | 30.10 | 17.90 | 18.40 | 0.00 | - | - | 0 | 35.06% |
| WHR240920C00085000 | 2024-03-27 3:22PM EDT | 85.00 | 34.00 | 12.70 | 14.80 | 0.00 | - | 1 | 0 | 35.11% |
| WHR240920C00090000 | 2024-04-26 1:23PM EDT | 90.00 | 10.00 | 10.80 | 11.10 | 0.00 | - | 10 | 11 | 32.52% |
| WHR240920C00095000 | 2024-04-29 11:17AM EDT | 95.00 | 8.20 | 8.00 | 8.20 | 0.00 | - | 1 | 319 | 31.62% |
| WHR240920C00100000 | 2024-04-29 11:22AM EDT | 100.00 | 5.70 | 5.70 | 5.90 | 0.00 | - | 15 | 36 | 31.09% |
| WHR240920C00105000 | 2024-04-30 11:04AM EDT | 105.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | 13 | 218 | 30.60% |
| WHR240920C00110000 | 2024-04-29 11:41AM EDT | 110.00 | 2.65 | 2.65 | 2.75 | 0.00 | - | 3 | 72 | 30.14% |
| WHR240920C00115000 | 2024-04-26 9:52AM EDT | 115.00 | 1.60 | 1.75 | 1.90 | 0.00 | - | 1 | 345 | 30.43% |
| WHR240920C00120000 | 2024-04-26 2:01PM EDT | 120.00 | 1.03 | 1.15 | 1.30 | 0.00 | - | 2 | 638 | 30.71% |
| WHR240920C00125000 | 2024-04-29 10:03AM EDT | 125.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 1 | 188 | 31.58% |
| WHR240920C00130000 | 2024-04-25 10:18AM EDT | 130.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 1 | 83 | 32.40% |
| WHR240920C00135000 | 2024-04-30 9:30AM EDT | 135.00 | 0.35 | 0.45 | 0.55 | +0.05 | +16.67% | 3 | 62 | 33.57% |
| WHR240920C00140000 | 2024-04-25 12:37PM EDT | 140.00 | 0.34 | 0.35 | 0.45 | 0.00 | - | 1 | 204 | 34.86% |
| WHR240920C00145000 | 2024-04-05 10:25AM EDT | 145.00 | 2.30 | 0.15 | 0.75 | 0.00 | - | 6 | 278 | 41.39% |
| WHR240920C00150000 | 2024-04-23 11:48AM EDT | 150.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 264 | 43.92% |
| WHR240920C00155000 | 2024-04-25 1:03PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 200 | 12.50% |
| WHR240920C00160000 | 2024-04-15 10:21AM EDT | 160.00 | 0.60 | 0.10 | 2.40 | 0.00 | - | 299 | 300 | 54.25% |
| WHR240920C00165000 | 2024-04-09 11:41AM EDT | 165.00 | 0.85 | 0.10 | 0.75 | 0.00 | - | 154 | 170 | 50.83% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240920P00055000 | 2024-02-15 2:42PM EDT | 55.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 9 | 37 | 58.33% |
| WHR240920P00060000 | 2024-01-30 10:32AM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| WHR240920P00065000 | 2024-04-25 1:20PM EDT | 65.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 8 | 23 | 41.60% |
| WHR240920P00070000 | 2024-04-23 11:10AM EDT | 70.00 | 0.65 | 0.85 | 0.95 | 0.00 | - | 1 | 244 | 39.43% |
| WHR240920P00075000 | 2024-04-30 9:33AM EDT | 75.00 | 1.55 | 1.45 | 1.55 | 0.00 | - | 50 | 290 | 38.06% |
| WHR240920P00080000 | 2024-04-30 1:14PM EDT | 80.00 | 2.40 | 2.35 | 2.45 | -0.30 | -11.11% | 3 | 63 | 36.93% |
| WHR240920P00085000 | 2024-04-29 1:04PM EDT | 85.00 | 3.59 | 3.60 | 3.80 | 0.00 | - | 1 | 135 | 36.37% |
| WHR240920P00090000 | 2024-04-30 9:54AM EDT | 90.00 | 5.70 | 5.30 | 5.50 | 0.00 | - | 1 | 156 | 35.44% |
| WHR240920P00095000 | 2024-04-29 3:57PM EDT | 95.00 | 7.40 | 7.60 | 7.70 | 0.00 | - | 15 | 144 | 34.74% |
| WHR240920P00100000 | 2024-04-25 11:47AM EDT | 100.00 | 12.10 | 10.20 | 10.50 | 0.00 | - | 8 | 104 | 34.61% |
| WHR240920P00105000 | 2024-04-30 10:51AM EDT | 105.00 | 13.13 | 13.50 | 13.70 | -2.87 | -17.94% | 20 | 142 | 34.29% |
| WHR240920P00110000 | 2024-04-26 12:26PM EDT | 110.00 | 17.48 | 17.20 | 18.00 | 0.00 | - | 1 | 51 | 37.27% |
| WHR240920P00115000 | 2024-04-30 1:04PM EDT | 115.00 | 21.00 | 21.20 | 21.90 | +0.20 | +0.96% | 12 | 243 | 37.20% |
| WHR240920P00120000 | 2024-04-11 2:25PM EDT | 120.00 | 15.40 | 25.60 | 26.10 | 0.00 | - | 8 | 15 | 37.38% |
| WHR240920P00125000 | 2024-04-05 10:38AM EDT | 125.00 | 17.00 | 28.40 | 31.60 | 0.00 | - | 4 | 3 | 44.37% |
| WHR240920P00130000 | 2024-02-29 2:44PM EDT | 130.00 | 25.85 | 15.90 | 17.20 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.