Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR250117C00055000 | 2024-04-10 3:42PM EDT | 55.00 | 56.36 | 37.70 | 41.80 | 0.00 | - | 1 | 1 | 56.23% |
| WHR250117C00060000 | 2024-04-22 11:14AM EDT | 60.00 | 44.00 | 32.90 | 37.00 | 0.00 | - | 1 | 1 | 50.53% |
| WHR250117C00065000 | 2024-01-02 2:57PM EDT | 65.00 | 59.55 | 44.10 | 49.00 | 0.00 | - | 1 | 3 | 113.79% |
| WHR250117C00070000 | 2024-04-25 3:18PM EDT | 70.00 | 25.10 | 25.60 | 26.50 | -1.60 | -5.99% | 3 | 31 | 34.47% |
| WHR250117C00075000 | 2024-04-25 2:20PM EDT | 75.00 | 21.77 | 21.60 | 23.30 | 0.00 | - | 6 | 21 | 37.65% |
| WHR250117C00080000 | 2024-04-26 2:03PM EDT | 80.00 | 18.41 | 18.00 | 18.60 | -1.34 | -6.78% | 16 | 78 | 32.39% |
| WHR250117C00085000 | 2024-04-25 11:15AM EDT | 85.00 | 14.62 | 14.80 | 16.90 | 0.00 | - | 2 | 23 | 37.68% |
| WHR250117C00090000 | 2024-04-26 11:02AM EDT | 90.00 | 12.80 | 12.00 | 12.60 | -0.20 | -1.54% | 3 | 57 | 32.34% |
| WHR250117C00095000 | 2024-04-26 2:24PM EDT | 95.00 | 9.85 | 9.50 | 9.90 | +0.15 | +1.55% | 19 | 75 | 31.36% |
| WHR250117C00100000 | 2024-04-26 2:24PM EDT | 100.00 | 7.75 | 7.00 | 7.70 | -0.35 | -4.32% | 57 | 157 | 30.79% |
| WHR250117C00105000 | 2024-04-25 2:09PM EDT | 105.00 | 5.00 | 5.70 | 6.00 | -0.65 | -11.50% | 1 | 494 | 30.65% |
| WHR250117C00110000 | 2024-04-26 3:52PM EDT | 110.00 | 4.35 | 4.30 | 4.60 | -0.05 | -1.14% | 15 | 494 | 30.45% |
| WHR250117C00115000 | 2024-04-26 3:11PM EDT | 115.00 | 3.50 | 3.30 | 3.50 | -0.30 | -7.89% | 4 | 313 | 30.32% |
| WHR250117C00120000 | 2024-04-26 3:11PM EDT | 120.00 | 2.54 | 2.45 | 2.65 | -0.11 | -4.15% | 16 | 1,211 | 30.26% |
| WHR250117C00125000 | 2024-04-26 12:14PM EDT | 125.00 | 2.20 | 1.85 | 2.05 | +0.20 | +10.00% | 3 | 75 | 30.50% |
| WHR250117C00130000 | 2024-04-26 2:52PM EDT | 130.00 | 1.43 | 1.40 | 1.55 | -0.22 | -13.33% | 17 | 199 | 30.53% |
| WHR250117C00135000 | 2024-04-26 1:31PM EDT | 135.00 | 1.15 | 1.05 | 1.20 | -0.05 | -4.17% | 3 | 101 | 30.79% |
| WHR250117C00140000 | 2024-04-26 2:58PM EDT | 140.00 | 0.91 | 0.85 | 0.95 | -0.07 | -7.14% | 4 | 322 | 31.18% |
| WHR250117C00145000 | 2024-04-26 3:25PM EDT | 145.00 | 0.70 | 0.65 | 1.60 | -0.02 | -2.78% | 41 | 270 | 37.66% |
| WHR250117C00150000 | 2024-04-25 11:16AM EDT | 150.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 15 | 555 | 32.41% |
| WHR250117C00155000 | 2024-04-25 11:24AM EDT | 155.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 2 | 376 | 33.06% |
| WHR250117C00160000 | 2024-04-12 10:04AM EDT | 160.00 | 1.60 | 0.20 | 0.55 | 0.00 | - | 1 | 170 | 34.69% |
| WHR250117C00165000 | 2024-04-15 2:48PM EDT | 165.00 | 1.13 | 0.15 | 0.85 | 0.00 | - | 25 | 195 | 39.39% |
| WHR250117C00170000 | 2024-04-24 11:23AM EDT | 170.00 | 0.70 | 0.15 | 0.80 | 0.00 | - | 3 | 61 | 40.48% |
| WHR250117C00175000 | 2024-04-02 11:20AM EDT | 175.00 | 1.40 | 0.15 | 0.75 | 0.00 | - | 3 | 45 | 41.46% |
| WHR250117C00180000 | 2024-04-12 9:37AM EDT | 180.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 5 | 67 | 42.90% |
| WHR250117C00185000 | 2024-04-08 10:08AM EDT | 185.00 | 1.09 | 0.10 | 0.75 | 0.00 | - | 1 | 89 | 44.26% |
| WHR250117C00190000 | 2024-03-07 11:23AM EDT | 190.00 | 0.47 | 0.85 | 1.05 | 0.00 | - | 1 | 38 | 48.61% |
| WHR250117C00195000 | 2024-03-08 2:14PM EDT | 195.00 | 0.55 | 0.75 | 0.90 | 0.00 | - | 1 | 30 | 48.49% |
| WHR250117C00200000 | 2024-04-12 1:16PM EDT | 200.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 6 | 41 | 46.29% |
| WHR250117C00210000 | 2024-03-28 1:05PM EDT | 210.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 33 | 50.49% |
| WHR250117C00220000 | 2023-09-15 9:36AM EDT | 220.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 2 | 48 | 54.15% |
| WHR250117C00230000 | 2024-01-31 10:30AM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| WHR250117C00240000 | 2024-02-06 10:30AM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR250117P00055000 | 2024-04-25 2:47PM EDT | 55.00 | 0.90 | 0.80 | 0.90 | -0.02 | -2.17% | 1 | 693 | 44.12% |
| WHR250117P00060000 | 2024-04-26 2:45PM EDT | 60.00 | 1.30 | 1.20 | 1.35 | -0.20 | -13.33% | 2 | 95 | 42.48% |
| WHR250117P00065000 | 2024-04-25 11:58AM EDT | 65.00 | 2.15 | 1.85 | 2.00 | 0.00 | - | 4 | 519 | 41.21% |
| WHR250117P00070000 | 2024-04-26 2:39PM EDT | 70.00 | 2.70 | 2.65 | 2.80 | +0.06 | +2.27% | 12 | 174 | 39.69% |
| WHR250117P00075000 | 2024-04-26 2:40PM EDT | 75.00 | 3.80 | 3.70 | 3.90 | -0.40 | -9.52% | 31 | 193 | 38.59% |
| WHR250117P00080000 | 2024-04-25 3:52PM EDT | 80.00 | 5.11 | 5.10 | 5.30 | 0.00 | - | 32 | 507 | 37.61% |
| WHR250117P00085000 | 2024-04-26 3:44PM EDT | 85.00 | 7.00 | 6.80 | 7.10 | -0.30 | -4.11% | 4 | 179 | 37.00% |
| WHR250117P00090000 | 2024-04-26 1:28PM EDT | 90.00 | 8.85 | 8.90 | 9.20 | +0.01 | +0.11% | 9 | 227 | 36.27% |
| WHR250117P00095000 | 2024-04-26 3:14PM EDT | 95.00 | 11.41 | 11.30 | 11.70 | +0.11 | +0.97% | 38 | 1,401 | 35.77% |
| WHR250117P00100000 | 2024-04-25 2:29PM EDT | 100.00 | 14.25 | 14.10 | 14.60 | -0.25 | -1.72% | 1 | 2,264 | 35.47% |
| WHR250117P00105000 | 2024-04-17 1:08PM EDT | 105.00 | 13.20 | 17.30 | 17.90 | 0.00 | - | 2 | 290 | 35.46% |
| WHR250117P00110000 | 2024-04-26 12:15PM EDT | 110.00 | 20.15 | 20.80 | 21.30 | -0.35 | -1.71% | 2 | 513 | 34.85% |
| WHR250117P00115000 | 2024-04-25 10:34AM EDT | 115.00 | 24.25 | 22.80 | 25.30 | 0.00 | - | 3 | 98 | 35.43% |
| WHR250117P00120000 | 2024-04-25 2:55PM EDT | 120.00 | 29.18 | 27.00 | 29.40 | 0.00 | - | 1 | 130 | 35.68% |
| WHR250117P00125000 | 2024-04-25 2:38PM EDT | 125.00 | 33.40 | 32.10 | 33.80 | 0.00 | - | 1 | 56 | 36.48% |
| WHR250117P00130000 | 2024-04-26 2:52PM EDT | 130.00 | 37.96 | 36.40 | 38.20 | +10.46 | +38.04% | 15 | 93 | 36.77% |
| WHR250117P00135000 | 2024-01-10 11:00AM EDT | 135.00 | 24.20 | 30.00 | 31.80 | 0.00 | - | 2 | 95 | 0.00% |
| WHR250117P00140000 | 2024-04-12 11:43AM EDT | 140.00 | 35.10 | 45.20 | 48.70 | 0.00 | - | 1 | 78 | 44.15% |
| WHR250117P00145000 | 2024-04-25 9:58AM EDT | 145.00 | 51.20 | 49.70 | 53.80 | 0.00 | - | 2 | 94 | 46.99% |
| WHR250117P00150000 | 2024-04-12 11:44AM EDT | 150.00 | 43.70 | 54.80 | 58.70 | 0.00 | - | 1 | 72 | 48.78% |
| WHR250117P00155000 | 2023-11-30 4:17PM EDT | 155.00 | 46.77 | 35.90 | 38.50 | 0.00 | - | 1 | 82 | 0.00% |
| WHR250117P00160000 | 2024-01-11 10:39AM EDT | 160.00 | 43.40 | 50.80 | 54.70 | 0.00 | - | 1 | 46 | 0.00% |
| WHR250117P00165000 | 2023-10-02 3:22PM EDT | 165.00 | 38.30 | 59.70 | 64.40 | 0.00 | - | 1 | 83 | 0.00% |
| WHR250117P00170000 | 2024-01-30 12:23PM EDT | 170.00 | 61.00 | 62.20 | 65.50 | 0.00 | - | 2 | 2 | 0.00% |
| WHR250117P00175000 | 2022-09-23 9:34AM EDT | 175.00 | 53.40 | 54.00 | 59.00 | 0.00 | - | 1 | 2 | 0.00% |
| WHR250117P00180000 | 2024-01-02 2:58PM EDT | 180.00 | 57.50 | 67.50 | 72.50 | 0.00 | - | 4 | 4 | 0.00% |
| WHR250117P00190000 | 2024-01-02 2:29PM EDT | 190.00 | 66.99 | 77.50 | 82.00 | 0.00 | - | - | 2 | 0.00% |
| WHR250117P00220000 | 2022-12-22 1:59PM EDT | 220.00 | 86.47 | 72.00 | 77.00 | 0.00 | - | - | 1 | 0.00% |
| WHR250117P00230000 | 2022-11-14 1:15PM EDT | 230.00 | 83.50 | 85.30 | 89.40 | 0.00 | - | 12 | 0 | 0.00% |
| WHR250117P00240000 | 2023-11-09 4:15PM EDT | 240.00 | 132.55 | 126.00 | 131.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.