Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240426C00105000 | 2024-04-23 9:36AM EDT | 2024-04-26 | 3.30 | 3.40 | 3.80 | -0.28 | -7.82% | 2 | 277 | 60.84% |
| WHR240503C00105000 | 2024-04-22 3:57PM EDT | 2024-05-03 | 4.20 | 4.00 | 4.30 | 0.00 | - | 13 | 22 | 46.48% |
| WHR240510C00105000 | 2024-04-23 9:39AM EDT | 2024-05-10 | 6.30 | 4.30 | 6.30 | +1.67 | +36.07% | 10 | 3 | 57.96% |
| WHR240517C00105000 | 2024-04-23 9:39AM EDT | 2024-05-17 | 5.00 | 4.80 | 5.00 | +0.01 | +0.20% | 14 | 449 | 37.27% |
| WHR240524C00105000 | 2024-04-19 12:13PM EDT | 2024-05-24 | 5.10 | 4.60 | 5.80 | 0.00 | - | 1 | 2 | 39.42% |
| WHR240621C00105000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 6.04 | 5.70 | 6.30 | 0.00 | - | 158 | 533 | 31.74% |
| WHR240719C00105000 | 2024-04-22 2:22PM EDT | 2024-07-19 | 7.10 | 6.50 | 7.30 | 0.00 | - | 37 | 48 | 31.07% |
| WHR240816C00105000 | 2024-04-22 2:20PM EDT | 2024-08-16 | 8.60 | 8.20 | 9.00 | 0.00 | - | 56 | 62 | 34.26% |
| WHR240920C00105000 | 2024-04-22 1:30PM EDT | 2024-09-20 | 8.75 | 9.00 | 9.60 | 0.00 | - | 6 | 215 | 32.25% |
| WHR241115C00105000 | 2024-04-22 9:52AM EDT | 2024-11-15 | 10.90 | 10.10 | 12.20 | 0.00 | - | 1 | 9 | 35.80% |
| WHR250117C00105000 | 2024-04-19 12:47PM EDT | 2025-01-17 | 12.30 | 12.00 | 12.70 | 0.00 | - | 1 | 496 | 32.73% |
| WHR260116C00105000 | 2024-04-23 9:36AM EDT | 2026-01-16 | 17.80 | 16.90 | 18.80 | -0.60 | -3.26% | 6 | 82 | 32.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240426P00105000 | 2024-04-22 3:04PM EDT | 2024-04-26 | 3.00 | 2.60 | 2.90 | 0.00 | - | 43 | 187 | 79.64% |
| WHR240503P00105000 | 2024-04-22 3:04PM EDT | 2024-05-03 | 3.50 | 3.10 | 3.50 | 0.00 | - | 4 | 64 | 55.64% |
| WHR240510P00105000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 5.01 | 3.50 | 4.10 | 0.00 | - | 1 | 17 | 52.14% |
| WHR240517P00105000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 5.06 | 4.80 | 5.20 | 0.00 | - | 97 | 423 | 52.47% |
| WHR240524P00105000 | 2024-04-10 1:14PM EDT | 2024-05-24 | 3.50 | 4.70 | 5.70 | 0.00 | - | - | 1 | 52.03% |
| WHR240531P00105000 | 2024-04-16 9:35AM EDT | 2024-05-31 | 6.30 | 3.50 | 6.10 | 0.00 | - | 3 | 2 | 50.05% |
| WHR240621P00105000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 6.30 | 5.90 | 6.40 | 0.00 | - | 8 | 413 | 42.11% |
| WHR240719P00105000 | 2024-04-22 3:48PM EDT | 2024-07-19 | 7.07 | 6.30 | 7.80 | 0.00 | - | 3 | 91 | 41.59% |
| WHR240816P00105000 | 2024-04-22 2:33PM EDT | 2024-08-16 | 8.05 | 7.40 | 8.50 | 0.00 | - | 1 | 189 | 39.19% |
| WHR240920P00105000 | 2024-04-22 12:00PM EDT | 2024-09-20 | 10.25 | 9.30 | 10.10 | 0.00 | - | 1 | 119 | 40.30% |
| WHR241115P00105000 | 2024-03-11 9:58AM EDT | 2024-11-15 | 10.80 | 9.00 | 9.30 | 0.00 | - | 1 | 81 | 31.88% |
| WHR250117P00105000 | 2024-04-17 1:08PM EDT | 2025-01-17 | 13.20 | 12.40 | 13.20 | 0.00 | - | 2 | 290 | 38.79% |
| WHR260116P00105000 | 2024-04-22 3:54PM EDT | 2026-01-16 | 19.79 | 17.70 | 20.70 | 0.00 | - | 2 | 74 | 39.12% |
© 2024 Yahoo. All rights reserved.