Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240816C00070000 | 2024-05-21 1:55PM EDT | 70.00 | 21.60 | 23.80 | 25.80 | 0.00 | - | - | 5 | 60.82% |
| WHR240816C00075000 | 2024-05-28 9:42AM EDT | 75.00 | 15.00 | 19.40 | 21.20 | 0.00 | - | 3 | 2 | 55.08% |
| WHR240816C00080000 | 2024-05-30 9:38AM EDT | 80.00 | 10.95 | 15.10 | 16.60 | 0.00 | - | 15 | 17 | 54.54% |
| WHR240816C00085000 | 2024-05-31 9:43AM EDT | 85.00 | 10.67 | 11.20 | 12.50 | +1.17 | +12.32% | 1 | 40 | 48.50% |
| WHR240816C00090000 | 2024-05-31 2:16PM EDT | 90.00 | 8.10 | 8.30 | 9.10 | +1.50 | +22.73% | 33 | 147 | 45.02% |
| WHR240816C00095000 | 2024-05-31 3:18PM EDT | 95.00 | 5.30 | 5.70 | 5.90 | +1.10 | +26.19% | 16 | 129 | 40.02% |
| WHR240816C00100000 | 2024-05-31 2:47PM EDT | 100.00 | 3.50 | 3.70 | 3.90 | +0.85 | +32.08% | 16 | 667 | 38.92% |
| WHR240816C00105000 | 2024-05-31 11:55AM EDT | 105.00 | 2.15 | 2.30 | 2.50 | +0.61 | +39.61% | 9 | 116 | 38.34% |
| WHR240816C00110000 | 2024-05-31 2:28PM EDT | 110.00 | 1.42 | 1.35 | 2.55 | +0.50 | +54.35% | 11 | 145 | 45.98% |
| WHR240816C00115000 | 2024-05-30 3:04PM EDT | 115.00 | 0.68 | 0.80 | 1.00 | 0.00 | - | 1 | 462 | 38.48% |
| WHR240816C00120000 | 2024-05-28 2:10PM EDT | 120.00 | 0.30 | 0.50 | 0.70 | 0.00 | - | 3 | 141 | 39.82% |
| WHR240816C00125000 | 2024-05-30 9:56AM EDT | 125.00 | 0.36 | 0.35 | 0.50 | +0.01 | +2.86% | 4 | 149 | 41.16% |
| WHR240816C00130000 | 2024-05-30 10:40AM EDT | 130.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 1 | 161 | 44.29% |
| WHR240816C00135000 | 2024-05-29 3:59PM EDT | 135.00 | 0.15 | 0.25 | 1.55 | 0.00 | - | 1 | 91 | 55.71% |
| WHR240816C00140000 | 2024-04-22 1:05PM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WHR240816C00145000 | 2024-05-23 1:42PM EDT | 145.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 6 | 134 | 53.86% |
| WHR240816C00150000 | 2024-04-09 10:08AM EDT | 150.00 | 1.42 | 0.10 | 0.75 | 0.00 | - | 1 | 113 | 57.67% |
| WHR240816C00155000 | 2024-04-23 12:40PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| WHR240816C00160000 | 2024-05-17 10:58AM EDT | 160.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 7 | 12 | 77.73% |
| WHR240816C00165000 | 2024-05-30 9:36AM EDT | 165.00 | 0.37 | 0.10 | 1.45 | 0.00 | - | 1 | 16 | 74.22% |
| WHR240816C00170000 | 2024-01-29 10:51AM EDT | 170.00 | 1.81 | 0.10 | 2.45 | 0.00 | - | 1 | 2 | 85.45% |
| WHR240816C00180000 | 2024-02-08 11:49AM EDT | 180.00 | 0.35 | 0.10 | 1.70 | 0.00 | - | 8 | 18 | 84.96% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240816P00060000 | 2024-05-23 11:54AM EDT | 60.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | - | 30 | 67.14% |
| WHR240816P00065000 | 2024-05-29 10:04AM EDT | 65.00 | 0.56 | 0.10 | 1.60 | 0.00 | - | 30 | 53 | 58.40% |
| WHR240816P00070000 | 2024-05-30 1:43PM EDT | 70.00 | 0.69 | 0.40 | 0.65 | 0.00 | - | 3 | 70 | 45.44% |
| WHR240816P00075000 | 2024-05-30 1:35PM EDT | 75.00 | 1.20 | 0.80 | 1.00 | 0.00 | - | 29 | 75 | 41.46% |
| WHR240816P00080000 | 2024-05-31 9:41AM EDT | 80.00 | 1.64 | 1.50 | 1.70 | -0.85 | -34.14% | 2 | 326 | 39.09% |
| WHR240816P00085000 | 2024-05-31 2:20PM EDT | 85.00 | 2.85 | 2.60 | 2.75 | -0.65 | -18.57% | 132 | 529 | 36.60% |
| WHR240816P00090000 | 2024-05-31 3:56PM EDT | 90.00 | 4.40 | 4.30 | 4.50 | -1.50 | -25.42% | 23 | 431 | 35.41% |
| WHR240816P00095000 | 2024-05-31 3:24PM EDT | 95.00 | 7.10 | 6.60 | 6.80 | -0.80 | -10.13% | 29 | 1,085 | 33.70% |
| WHR240816P00100000 | 2024-05-29 2:23PM EDT | 100.00 | 10.60 | 9.50 | 9.90 | -5.40 | -33.75% | 10 | 336 | 32.81% |
| WHR240816P00105000 | 2024-05-21 9:35AM EDT | 105.00 | 15.20 | 12.20 | 14.70 | 0.00 | - | 1 | 202 | 39.97% |
| WHR240816P00110000 | 2024-05-30 12:31PM EDT | 110.00 | 20.02 | 16.30 | 18.80 | 0.00 | - | 6 | 61 | 40.36% |
| WHR240816P00115000 | 2024-05-09 9:30AM EDT | 115.00 | 21.50 | 20.70 | 24.20 | 0.00 | - | 3 | 5 | 49.96% |
| WHR240816P00120000 | 2024-05-23 12:33PM EDT | 120.00 | 33.32 | 25.20 | 29.10 | 0.00 | - | 2 | 2 | 54.94% |
| WHR240816P00125000 | 2024-04-01 11:03AM EDT | 125.00 | 12.30 | 29.60 | 33.50 | 0.00 | - | 1 | 23 | 54.47% |
| WHR240816P00130000 | 2024-05-24 10:14AM EDT | 130.00 | 43.50 | 35.20 | 39.10 | 0.00 | - | 1 | 0 | 65.30% |
| 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 | 51.40 | 55.70 | 0.00 | - | 3 | 0 | 109.95% |
© 2024 Yahoo. All rights reserved.