UK markets open in 4 hours 32 minutes
NIKKEI 225
38,090.28 -315.38 (-0.82%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.08 -0.85 (-1.04%) GOLD FUTURES
2,297.90 -5.00 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,859.37 -3,121.70 (-6.12%)
Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503C00085000 | 2024-04-25 2:57PM EDT | 85.00 | 9.32 | 8.90 | 12.00 | 0.00 | - | - | 30 | 108.69% |
| WHR240503C00086000 | 2024-04-26 12:46PM EDT | 86.00 | 9.98 | 8.10 | 10.80 | 0.00 | - | 20 | 20 | 100.39% |
| WHR240503C00090000 | 2024-04-29 10:28AM EDT | 90.00 | 6.60 | 3.90 | 6.80 | 0.00 | - | 21 | 33 | 62.11% |
| WHR240503C00091000 | 2024-04-26 12:01PM EDT | 91.00 | 5.50 | 2.95 | 4.60 | 0.00 | - | 29 | 28 | 63.67% |
| WHR240503C00092000 | 2024-04-29 10:43AM EDT | 92.00 | 4.70 | 2.85 | 3.40 | 0.00 | - | 33 | 48 | 46.58% |
| WHR240503C00093000 | 2024-04-29 11:55AM EDT | 93.00 | 4.10 | 2.25 | 2.55 | 0.00 | - | 8 | 29 | 42.14% |
| WHR240503C00094000 | 2024-04-30 3:44PM EDT | 94.00 | 2.10 | 1.65 | 1.85 | -1.40 | -40.00% | 21 | 42 | 40.33% |
| WHR240503C00095000 | 2024-04-30 3:33PM EDT | 95.00 | 1.60 | 1.10 | 1.30 | -0.30 | -15.79% | 49 | 83 | 39.84% |
| WHR240503C00096000 | 2024-04-30 3:53PM EDT | 96.00 | 0.98 | 0.65 | 0.85 | -0.92 | -48.42% | 27 | 276 | 38.92% |
| WHR240503C00097000 | 2024-04-30 3:57PM EDT | 97.00 | 0.55 | 0.40 | 0.55 | -0.34 | -38.20% | 25 | 84 | 39.21% |
| WHR240503C00098000 | 2024-04-30 3:43PM EDT | 98.00 | 0.36 | 0.20 | 0.35 | -0.19 | -34.55% | 12 | 135 | 39.89% |
| WHR240503C00099000 | 2024-04-30 2:30PM EDT | 99.00 | 0.35 | 0.10 | 0.20 | -0.25 | -41.67% | 91 | 105 | 39.65% |
| WHR240503C00100000 | 2024-04-30 10:44AM EDT | 100.00 | 0.35 | 0.05 | 0.15 | +0.05 | +16.67% | 6 | 129 | 42.77% |
| WHR240503C00101000 | 2024-04-30 1:29PM EDT | 101.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 32 | 44.34% |
| WHR240503C00102000 | 2024-04-29 3:48PM EDT | 102.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 40 | 82 | 49.61% |
| WHR240503C00103000 | 2024-04-29 3:06PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 33 | 54.88% |
| WHR240503C00104000 | 2024-04-24 1:18PM EDT | 104.00 | 4.30 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 81.45% |
| WHR240503C00105000 | 2024-04-25 9:55AM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 30 | 42 | 67.77% |
| WHR240503C00106000 | 2024-04-25 10:49AM EDT | 106.00 | 0.12 | 0.00 | 1.05 | 0.00 | - | 16 | 25 | 102.34% |
| WHR240503C00107000 | 2024-04-29 12:32PM EDT | 107.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 22 | 116.60% |
| WHR240503C00108000 | 2024-04-29 10:08AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| WHR240503C00109000 | 2024-04-24 3:54PM EDT | 109.00 | 2.72 | 0.00 | 0.75 | 0.00 | - | 9 | 22 | 109.86% |
| WHR240503C00110000 | 2024-04-29 12:50PM EDT | 110.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 5 | 64 | 71.09% |
| WHR240503C00111000 | 2024-04-24 3:59PM EDT | 111.00 | 1.88 | 0.00 | 0.75 | 0.00 | - | 23 | 49 | 120.31% |
| WHR240503C00112000 | 2024-04-25 3:22PM EDT | 112.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 24 | 1,014 | 125.39% |
| WHR240503C00113000 | 2024-04-25 11:53AM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 372 | 130.47% |
| WHR240503C00114000 | 2024-04-23 9:49AM EDT | 114.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 135.35% |
| WHR240503C00115000 | 2024-04-25 10:19AM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 141 | 98.05% |
| WHR240503C00116000 | 2024-04-24 3:56PM EDT | 116.00 | 0.90 | 0.00 | 0.85 | 0.00 | - | 10 | 27 | 149.02% |
| WHR240503C00117000 | 2024-04-25 9:40AM EDT | 117.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 38 | 157.72% |
| WHR240503C00118000 | 2024-04-25 10:29AM EDT | 118.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 8 | 17 | 176.86% |
| WHR240503C00119000 | 2024-04-24 3:37PM EDT | 119.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 4 | 210 | 181.74% |
| WHR240503C00120000 | 2024-04-29 10:55AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 106.25% |
| WHR240503C00121000 | 2024-04-26 10:24AM EDT | 121.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 167.58% |
| WHR240503C00122000 | 2024-04-25 10:57AM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 171.88% |
| WHR240503C00123000 | 2024-04-26 9:39AM EDT | 123.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 176.17% |
| WHR240503C00124000 | 2024-04-08 3:03PM EDT | 124.00 | 2.10 | 0.00 | 1.35 | 0.00 | - | 25 | 36 | 205.18% |
| WHR240503C00125000 | 2024-04-24 10:52AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 14 | 184.38% |
| WHR240503C00126000 | 2024-04-16 1:19PM EDT | 126.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 4 | 5 | 214.06% |
| WHR240503C00127000 | 2024-04-18 12:31PM EDT | 127.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 9 | 10 | 218.56% |
| WHR240503C00128000 | 2024-04-01 10:23AM EDT | 128.00 | 1.80 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 222.85% |
| WHR240503C00129000 | 2024-03-28 3:31PM EDT | 129.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 200.59% |
| WHR240503C00130000 | 2024-04-24 10:56AM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 72 | 49 | 204.49% |
| WHR240503C00131000 | 2024-03-28 1:45PM EDT | 131.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 208.20% |
| WHR240503C00140000 | 2024-04-01 11:12AM EDT | 140.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 1 | 270.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503P00085000 | 2024-04-26 3:50PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 21 | 29 | 85.74% |
| WHR240503P00086000 | 2024-04-25 12:37PM EDT | 86.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.70% |
| WHR240503P00087000 | 2024-04-26 3:20PM EDT | 87.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 23 | 23 | 96.48% |
| WHR240503P00088000 | 2024-04-29 1:32PM EDT | 88.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 24 | 56.64% |
| WHR240503P00089000 | 2024-04-29 1:41PM EDT | 89.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 15 | 66 | 53.71% |
| WHR240503P00090000 | 2024-04-29 3:01PM EDT | 90.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 25 | 43 | 39.06% |
| WHR240503P00091000 | 2024-04-30 2:57PM EDT | 91.00 | 0.06 | 0.10 | 0.20 | -0.03 | -33.33% | 5 | 276 | 39.36% |
| WHR240503P00092000 | 2024-04-30 3:58PM EDT | 92.00 | 0.25 | 0.20 | 0.35 | +0.15 | +150.00% | 3 | 58 | 38.87% |
| WHR240503P00093000 | 2024-04-30 2:40PM EDT | 93.00 | 0.45 | 0.40 | 0.80 | +0.20 | +80.00% | 2 | 65 | 45.80% |
| WHR240503P00094000 | 2024-04-30 3:26PM EDT | 94.00 | 0.55 | 0.70 | 0.85 | +0.05 | +10.00% | 14 | 74 | 36.08% |
| WHR240503P00095000 | 2024-04-30 3:48PM EDT | 95.00 | 0.90 | 1.15 | 1.35 | +0.30 | +50.00% | 29 | 135 | 37.26% |
| WHR240503P00096000 | 2024-04-30 3:57PM EDT | 96.00 | 1.70 | 1.70 | 1.90 | +0.45 | +36.00% | 22 | 40 | 36.13% |
| WHR240503P00097000 | 2024-04-29 12:02PM EDT | 97.00 | 1.26 | 2.40 | 2.75 | 0.00 | - | 1 | 34 | 41.31% |
| WHR240503P00098000 | 2024-04-30 2:58PM EDT | 98.00 | 2.50 | 3.10 | 4.00 | +0.74 | +42.05% | 21 | 68 | 59.08% |
| WHR240503P00099000 | 2024-04-26 3:35PM EDT | 99.00 | 4.95 | 4.00 | 4.40 | 0.00 | - | 9 | 69 | 42.97% |
| WHR240503P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 4.77 | 4.90 | 6.20 | 0.00 | - | 5 | 60 | 57.32% |
| WHR240503P00101000 | 2024-04-24 3:48PM EDT | 101.00 | 1.57 | 4.30 | 7.40 | 0.00 | - | 19 | 2 | 99.12% |
| WHR240503P00102000 | 2024-04-24 3:19PM EDT | 102.00 | 2.00 | 5.00 | 8.40 | 0.00 | - | 43 | 31 | 107.23% |
| WHR240503P00103000 | 2024-04-29 10:51AM EDT | 103.00 | 7.00 | 6.20 | 9.40 | 0.00 | - | 10 | 16 | 114.99% |
| WHR240503P00104000 | 2024-04-29 11:13AM EDT | 104.00 | 8.00 | 7.70 | 10.30 | 0.00 | - | 1 | 1 | 118.56% |
| WHR240503P00105000 | 2024-04-25 1:31PM EDT | 105.00 | 11.85 | 8.50 | 11.40 | 0.00 | - | 71 | 2 | 129.79% |
| WHR240503P00106000 | 2024-04-25 9:37AM EDT | 106.00 | 10.00 | 9.80 | 12.40 | 0.00 | - | 1 | 0 | 136.87% |
| WHR240503P00107000 | 2024-04-24 3:55PM EDT | 107.00 | 4.30 | 10.90 | 13.30 | 0.00 | - | 19 | 0 | 139.45% |
| WHR240503P00108000 | 2024-04-25 2:51PM EDT | 108.00 | 12.00 | 11.10 | 14.10 | 0.00 | - | 199 | 7 | 137.01% |
| WHR240503P00109000 | 2024-04-25 11:43AM EDT | 109.00 | 15.28 | 12.00 | 14.80 | 0.00 | - | 15 | 0 | 127.73% |
| WHR240503P00110000 | 2024-04-25 2:15PM EDT | 110.00 | 15.80 | 13.60 | 16.10 | 0.00 | - | 1 | 0 | 149.41% |
| WHR240503P00111000 | 2024-04-12 2:30PM EDT | 111.00 | 5.50 | 14.00 | 16.80 | 0.00 | - | 2 | 0 | 139.16% |
| WHR240503P00112000 | 2024-04-25 9:33AM EDT | 112.00 | 15.00 | 15.10 | 17.50 | 0.00 | - | 1 | 0 | 124.22% |
| WHR240503P00113000 | 2024-04-17 2:08PM EDT | 113.00 | 9.02 | 16.50 | 19.30 | 0.00 | - | 1 | 0 | 177.05% |
| WHR240503P00114000 | 2024-04-12 2:50PM EDT | 114.00 | 7.50 | 17.00 | 20.40 | 0.00 | - | 4 | 0 | 187.70% |
| WHR240503P00115000 | 2024-04-24 9:43AM EDT | 115.00 | 10.29 | 18.50 | 21.40 | 0.00 | - | 3 | 0 | 193.46% |
| WHR240503P00116000 | 2024-04-22 1:37PM EDT | 116.00 | 11.69 | 19.40 | 22.10 | 0.00 | - | 1 | 0 | 183.59% |
| WHR240503P00117000 | 2024-04-15 9:44AM EDT | 117.00 | 9.10 | 20.70 | 23.00 | 0.00 | - | 1 | 0 | 183.20% |
| WHR240503P00118000 | 2024-04-05 10:31AM EDT | 118.00 | 6.60 | 21.20 | 24.40 | 0.00 | - | 3 | 0 | 210.25% |
| WHR240503P00119000 | 2024-03-28 2:48PM EDT | 119.00 | 4.80 | 22.70 | 26.40 | 0.00 | - | 5 | 0 | 161.72% |
| WHR240503P00120000 | 2024-03-28 1:26PM EDT | 120.00 | 5.30 | 23.40 | 27.40 | 0.00 | - | 4 | 0 | 151.56% |
| WHR240503P00121000 | 2024-04-01 10:21AM EDT | 121.00 | 6.00 | 24.10 | 27.80 | 0.00 | - | 2 | 0 | 246.00% |
| WHR240503P00122000 | 2024-04-01 11:35AM EDT | 122.00 | 6.70 | 24.90 | 28.60 | 0.00 | - | 2 | 0 | 241.50% |
| WHR240503P00123000 | 2024-03-28 3:05PM EDT | 123.00 | 7.00 | 26.40 | 30.40 | 0.00 | - | 2 | 0 | 163.87% |
© 2024 Yahoo. All rights reserved.