New Zealand markets open in 9 hours 22 minutes

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
140.79+0.62 (+0.44%)
At close: 04:04PM EDT
141.50 +0.71 (+0.50%)
After hours: 06:34PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WHR220930C001400002022-09-23 3:15PM EDT140.002.883.303.70-1.12-28.00%392845.83%
WHR220930C001450002022-09-23 3:04PM EDT145.000.951.251.60-0.75-44.12%1033544.95%
WHR220930C001470002022-09-23 12:07PM EDT147.000.620.500.95-0.70-53.03%488242.38%
WHR220930C001480002022-09-23 11:06AM EDT148.000.520.600.80-1.28-71.11%10943.21%
WHR220930C001500002022-09-23 1:24PM EDT150.000.300.350.50-0.35-53.85%5315543.07%
WHR220930C001525002022-09-22 10:13AM EDT152.500.510.150.300.00-16144.29%
WHR220930C001550002022-09-22 10:47AM EDT155.000.280.050.300.00-15250.88%
WHR220930C001600002022-09-22 10:34AM EDT160.000.140.000.100.00-94451.56%
WHR220930C001625002022-09-22 12:33PM EDT162.500.100.000.700.00-151671.48%
WHR220930C001650002022-09-20 1:21PM EDT165.000.170.000.550.00-439573.63%
WHR220930C001675002022-09-19 9:30AM EDT167.500.100.000.950.00-12688.48%
WHR220930C001700002022-09-21 12:50PM EDT170.000.160.000.550.00-12384.38%
WHR220930C001750002022-09-21 12:50PM EDT175.000.150.002.050.00-16125.44%
WHR220930C001800002022-09-22 11:14AM EDT180.000.100.000.100.00-71480.86%
WHR220930C001850002022-09-02 9:48AM EDT185.001.130.000.100.00-1188.67%
WHR220930C001900002022-09-02 2:42PM EDT190.000.500.000.050.00-2289.06%
WHR220930C002050002022-09-06 12:04PM EDT205.000.100.000.850.00--1158.01%
WHR220930C002150002022-09-07 1:54PM EDT215.000.050.000.850.00--2173.63%
WHR220930C002200002022-09-07 1:55PM EDT220.000.050.000.850.00--2181.15%
WHR220930C002250002022-09-07 1:55PM EDT225.000.050.000.850.00--2188.48%
WHR220930C002300002022-09-07 1:57PM EDT230.000.050.000.850.00-1618195.51%
WHR220930C002350002022-08-25 11:07AM EDT235.000.250.000.250.00-8201169.92%
WHR220930C002400002022-09-21 10:19AM EDT240.000.050.000.850.00-12208.98%
WHR220930C002450002022-09-23 11:46AM EDT245.000.010.000.100.00-1151,531163.67%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WHR220930P000850002022-09-12 11:30AM EDT85.000.050.000.850.00--10217.77%
WHR220930P000900002022-09-15 10:06AM EDT90.000.050.000.150.00-3428150.39%
WHR220930P000950002022-09-23 2:44PM EDT95.000.050.000.050.00-5469117.97%
WHR220930P001050002022-09-14 1:23PM EDT105.000.100.000.150.00-510103.13%
WHR220930P001150002022-09-14 9:30AM EDT115.000.800.000.100.00-1170.31%
WHR220930P001200002022-09-14 3:10PM EDT120.000.750.050.150.00-1163.67%
WHR220930P001250002022-09-13 3:15PM EDT125.000.450.150.650.00-121265.72%
WHR220930P001300002022-09-23 1:29PM EDT130.000.690.400.45+0.21+43.75%193550.20%
WHR220930P001350002022-09-23 3:53PM EDT135.001.251.051.20-0.03-2.34%292647.12%
WHR220930P001400002022-09-23 3:41PM EDT140.002.952.502.95-0.33-10.06%1622446.39%
WHR220930P001450002022-09-22 3:59PM EDT145.006.005.405.900.00-182546.34%
WHR220930P001470002022-09-23 3:34PM EDT147.007.806.907.30+0.30+4.00%18244.97%
WHR220930P001480002022-09-21 2:50PM EDT148.005.607.408.600.00-21354.25%
WHR220930P001500002022-09-22 2:57PM EDT150.0011.189.1010.10+1.43+14.67%223352.10%
WHR220930P001525002022-09-21 2:56PM EDT152.5013.4011.3013.70+5.45+68.55%1858.11%
WHR220930P001550002022-09-20 3:53PM EDT155.0012.4013.8016.200.00-12565.82%
WHR220930P001600002022-09-13 3:21PM EDT160.0014.0018.6021.500.00-31381.59%
WHR220930P001650002022-09-22 9:45AM EDT165.0023.5023.7026.700.00-3399.37%
WHR220930P001700002022-09-01 1:15PM EDT170.0016.3027.9031.500.00-1094.82%
WHR220930P001750002022-09-07 2:46PM EDT175.0021.0533.0036.500.00--0108.01%
WHR220930P001850002022-08-11 9:30AM EDT185.0020.2522.9026.800.00--40.00%