Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240510C00090000 | 2024-04-29 10:05AM EDT | 90.00 | 6.55 | 5.30 | 6.80 | 0.00 | - | 10 | 10 | 64.45% |
| WHR240510C00093000 | 2024-05-03 9:41AM EDT | 93.00 | 4.50 | 2.85 | 4.50 | +2.20 | +95.65% | 10 | 18 | 58.59% |
| WHR240510C00095000 | 2024-05-03 3:58PM EDT | 95.00 | 1.55 | 1.55 | 2.40 | -0.05 | -3.13% | 31 | 70 | 40.04% |
| WHR240510C00096000 | 2024-05-03 3:50PM EDT | 96.00 | 1.05 | 1.00 | 2.15 | +0.05 | +5.00% | 40 | 16 | 44.68% |
| WHR240510C00097000 | 2024-05-03 3:41PM EDT | 97.00 | 0.67 | 0.65 | 1.05 | -0.13 | -16.25% | 30 | 6 | 31.45% |
| WHR240510C00098000 | 2024-05-03 3:59PM EDT | 98.00 | 0.40 | 0.40 | 0.50 | -0.07 | -14.89% | 38 | 77 | 26.07% |
| WHR240510C00099000 | 2024-05-03 2:24PM EDT | 99.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 34 | 43 | 25.93% |
| WHR240510C00100000 | 2024-05-03 3:37PM EDT | 100.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 28 | 93 | 25.00% |
| WHR240510C00101000 | 2024-05-03 9:47AM EDT | 101.00 | 0.15 | 0.05 | 0.10 | -0.30 | -66.67% | 2 | 17 | 26.27% |
| WHR240510C00102000 | 2024-05-03 3:44PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 313 | 29.88% |
| WHR240510C00104000 | 2024-04-29 1:53PM EDT | 104.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 60.25% |
| WHR240510C00105000 | 2024-04-29 11:58AM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 35.16% |
| WHR240510C00106000 | 2024-04-26 1:49PM EDT | 106.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 10 | 68.85% |
| WHR240510C00107000 | 2024-04-25 1:09PM EDT | 107.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 30 | 32 | 72.95% |
| WHR240510C00108000 | 2024-04-22 12:23PM EDT | 108.00 | 2.84 | 0.00 | 1.35 | 0.00 | - | - | 1 | 77.00% |
| WHR240510C00109000 | 2024-04-24 3:40PM EDT | 109.00 | 2.76 | 0.00 | 0.05 | 0.00 | - | - | 3 | 46.48% |
| WHR240510C00110000 | 2024-04-29 10:13AM EDT | 110.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 43 | 75.88% |
| WHR240510C00111000 | 2024-04-30 11:42AM EDT | 111.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 38 | 88.48% |
| WHR240510C00112000 | 2024-04-26 10:37AM EDT | 112.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 244 | 92.14% |
| WHR240510C00113000 | 2024-05-01 1:49PM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 51.95% |
| WHR240510C00114000 | 2024-04-25 9:46AM EDT | 114.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 3 | 10 | 99.22% |
| WHR240510C00115000 | 2024-04-25 1:36PM EDT | 115.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 6 | 12 | 68.95% |
| WHR240510C00116000 | 2024-04-17 12:16PM EDT | 116.00 | 1.45 | 0.00 | 0.50 | 0.00 | - | 21 | 19 | 84.47% |
| WHR240510C00117000 | 2024-04-26 3:03PM EDT | 117.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 32 | 109.47% |
| WHR240510C00118000 | 2024-04-22 9:30AM EDT | 118.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 69.14% |
| WHR240510C00119000 | 2024-04-23 1:21PM EDT | 119.00 | 0.73 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 115.97% |
| WHR240510C00120000 | 2024-05-03 10:11AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 73.83% |
| WHR240510C00121000 | 2024-04-22 12:27PM EDT | 121.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | 72 | 73 | 117.68% |
| WHR240510C00122000 | 2024-04-10 1:58PM EDT | 122.00 | 1.78 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 125.39% |
| WHR240510C00123000 | 2024-04-05 3:51PM EDT | 123.00 | 1.75 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 118.46% |
| WHR240510C00124000 | 2024-04-22 11:30AM EDT | 124.00 | 0.27 | 0.00 | 1.70 | 0.00 | - | 1 | 3 | 139.06% |
| WHR240510C00125000 | 2024-04-25 10:23AM EDT | 125.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 2 | 7 | 122.66% |
| WHR240510C00126000 | 2024-04-01 2:13PM EDT | 126.00 | 3.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 80.47% |
| WHR240510C00127000 | 2024-04-17 2:39PM EDT | 127.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 140.14% |
| WHR240510C00129000 | 2024-04-24 3:53PM EDT | 129.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 145.80% |
| WHR240510C00130000 | 2024-04-11 3:00PM EDT | 130.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 1 | 148.54% |
| WHR240510C00140000 | 2024-04-04 11:24AM EDT | 140.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 193.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240510P00080000 | 2024-04-16 9:50AM EDT | 80.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | - | 1 | 104.79% |
| WHR240510P00085000 | 2024-05-01 9:30AM EDT | 85.00 | 0.62 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 77.54% |
| WHR240510P00089000 | 2024-05-02 2:28PM EDT | 89.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 55.37% |
| WHR240510P00090000 | 2024-05-03 3:28PM EDT | 90.00 | 0.05 | 0.05 | 0.15 | -0.20 | -80.00% | 48 | 89 | 31.15% |
| WHR240510P00091000 | 2024-05-03 3:18PM EDT | 91.00 | 0.12 | 0.10 | 0.20 | -0.23 | -65.71% | 5 | 53 | 28.91% |
| WHR240510P00092000 | 2024-05-03 3:52PM EDT | 92.00 | 0.23 | 0.20 | 0.30 | -0.24 | -51.06% | 5 | 28 | 27.54% |
| WHR240510P00093000 | 2024-05-03 2:55PM EDT | 93.00 | 0.35 | 0.35 | 0.45 | -0.50 | -58.82% | 3 | 19 | 26.22% |
| WHR240510P00094000 | 2024-05-03 3:48PM EDT | 94.00 | 0.63 | 0.05 | 0.75 | -0.77 | -55.00% | 14 | 62 | 26.61% |
| WHR240510P00095000 | 2024-05-03 3:56PM EDT | 95.00 | 1.10 | 0.90 | 1.15 | -0.45 | -29.03% | 71 | 75 | 26.83% |
| WHR240510P00096000 | 2024-05-03 3:40PM EDT | 96.00 | 1.52 | 1.40 | 1.75 | -0.28 | -15.56% | 67 | 54 | 28.71% |
| WHR240510P00097000 | 2024-04-29 2:32PM EDT | 97.00 | 1.99 | 1.95 | 3.00 | -0.11 | -5.24% | 2 | 18 | 41.46% |
| WHR240510P00098000 | 2024-05-02 11:08AM EDT | 98.00 | 3.64 | 2.30 | 3.10 | 0.00 | - | 2 | 15 | 29.79% |
| WHR240510P00099000 | 2024-05-02 3:18PM EDT | 99.00 | 4.27 | 2.80 | 4.80 | 0.00 | - | 5 | 27 | 51.07% |
| WHR240510P00100000 | 2024-05-02 10:24AM EDT | 100.00 | 4.30 | 4.30 | 6.10 | -1.46 | -25.35% | 7 | 128 | 63.57% |
| WHR240510P00101000 | 2024-04-25 1:40PM EDT | 101.00 | 7.49 | 4.60 | 7.10 | 0.00 | - | 1 | 2 | 69.53% |
| WHR240510P00102000 | 2024-04-25 9:32AM EDT | 102.00 | 4.00 | 6.00 | 7.70 | 0.00 | - | 3 | 4 | 66.02% |
| WHR240510P00103000 | 2024-04-29 9:30AM EDT | 103.00 | 7.55 | 6.10 | 9.00 | 0.00 | - | 9 | 8 | 78.34% |
| WHR240510P00104000 | 2024-04-18 11:40AM EDT | 104.00 | 4.10 | 6.70 | 9.90 | 0.00 | - | 1 | 1 | 81.15% |
| WHR240510P00105000 | 2024-04-29 3:32PM EDT | 105.00 | 8.15 | 7.90 | 10.90 | 0.00 | - | 1 | 0 | 86.13% |
| WHR240510P00106000 | 2024-04-25 2:54PM EDT | 106.00 | 11.54 | 8.60 | 12.30 | 0.00 | - | 2 | 0 | 100.73% |
| WHR240510P00107000 | 2024-04-22 2:54PM EDT | 107.00 | 4.95 | 9.50 | 13.70 | 0.00 | - | - | 0 | 50.68% |
| WHR240510P00108000 | 2024-04-26 9:33AM EDT | 108.00 | 13.60 | 10.50 | 14.40 | 0.00 | - | 15 | 0 | 112.79% |
| WHR240510P00109000 | 2024-04-25 2:51PM EDT | 109.00 | 13.00 | 11.50 | 15.70 | 0.00 | - | 83 | 0 | 57.03% |
| WHR240510P00110000 | 2024-04-17 1:29PM EDT | 110.00 | 6.70 | 12.90 | 16.70 | 0.00 | - | 1 | 0 | 71.78% |
| WHR240510P00111000 | 2024-04-02 9:54AM EDT | 111.00 | 2.85 | 15.30 | 17.10 | 0.00 | - | - | 0 | 91.55% |
| WHR240510P00112000 | 2024-04-19 2:16PM EDT | 112.00 | 9.50 | 15.60 | 18.10 | 0.00 | - | 1 | 0 | 80.96% |
| WHR240510P00113000 | 2024-04-10 3:11PM EDT | 113.00 | 5.88 | 16.00 | 19.40 | 0.00 | - | 1 | 0 | 76.17% |
| WHR240510P00114000 | 2024-04-02 9:54AM EDT | 114.00 | 4.00 | 18.20 | 20.60 | 0.00 | - | - | 0 | 109.67% |
| WHR240510P00115000 | 2024-04-15 10:05AM EDT | 115.00 | 8.50 | 17.90 | 21.30 | 0.00 | - | 4 | 0 | 74.80% |
| WHR240510P00116000 | 2024-04-05 2:01PM EDT | 116.00 | 5.62 | 18.60 | 22.70 | 0.00 | - | 1 | 0 | 81.64% |
| WHR240510P00117000 | 2024-04-17 9:42AM EDT | 117.00 | 11.83 | 19.60 | 23.40 | 0.00 | - | 1 | 0 | 68.75% |
| WHR240510P00118000 | 2024-04-02 9:54AM EDT | 118.00 | 5.80 | 22.40 | 24.90 | 0.00 | - | - | 0 | 132.57% |
| WHR240510P00119000 | 2024-04-02 9:54AM EDT | 119.00 | 6.30 | 23.90 | 26.30 | 0.00 | - | - | 0 | 150.29% |
| WHR240510P00120000 | 2024-04-26 3:54PM EDT | 120.00 | 25.40 | 23.40 | 26.10 | 0.00 | - | 1 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.