UK markets open in 4 hours 19 minutes
NIKKEI 225
38,082.53 -323.13 (-0.84%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.09 -0.84 (-1.03%) GOLD FUTURES
2,297.60 -5.30 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,862.71 -3,226.57 (-6.32%)
Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240517C00075000 | 2024-04-10 2:00PM EDT | 75.00 | 36.60 | 19.20 | 22.30 | 0.00 | - | - | 20 | 89.75% |
| WHR240517C00080000 | 2024-04-29 12:38PM EDT | 80.00 | 16.97 | 13.70 | 17.20 | 0.00 | - | 3 | 23 | 62.89% |
| WHR240517C00085000 | 2024-04-25 12:57PM EDT | 85.00 | 8.24 | 8.90 | 12.30 | 0.00 | - | - | 1 | 79.64% |
| WHR240517C00090000 | 2024-04-25 12:42PM EDT | 90.00 | 4.30 | 5.10 | 6.60 | 0.00 | - | - | 1 | 46.14% |
| WHR240517C00091000 | 2024-04-29 2:58PM EDT | 91.00 | 5.94 | 4.70 | 5.00 | 0.00 | - | 3 | 9 | 32.91% |
| WHR240517C00092000 | 2024-04-29 3:04PM EDT | 92.00 | 4.77 | 3.90 | 4.20 | 0.00 | - | 6 | 18 | 31.28% |
| WHR240517C00093000 | 2024-04-30 2:08PM EDT | 93.00 | 4.35 | 3.30 | 3.50 | -0.66 | -13.17% | 2 | 50 | 30.42% |
| WHR240517C00094000 | 2024-04-30 10:26AM EDT | 94.00 | 4.20 | 2.65 | 4.20 | +1.50 | +55.56% | 10 | 24 | 46.19% |
| WHR240517C00095000 | 2024-04-29 3:42PM EDT | 95.00 | 3.48 | 2.20 | 2.35 | 0.00 | - | 62 | 107 | 29.61% |
| WHR240517C00096000 | 2024-04-30 2:47PM EDT | 96.00 | 2.30 | 1.70 | 1.90 | -0.16 | -6.50% | 7 | 56 | 29.54% |
| WHR240517C00097000 | 2024-04-30 11:21AM EDT | 97.00 | 2.07 | 1.30 | 1.45 | -0.03 | -1.43% | 2 | 23 | 28.66% |
| WHR240517C00098000 | 2024-04-29 1:57PM EDT | 98.00 | 1.85 | 1.00 | 1.15 | 0.00 | - | 13 | 24 | 28.91% |
| WHR240517C00099000 | 2024-04-30 3:53PM EDT | 99.00 | 0.90 | 0.75 | 0.90 | -0.60 | -40.00% | 14 | 71 | 29.10% |
| WHR240517C00100000 | 2024-04-30 3:50PM EDT | 100.00 | 0.72 | 0.55 | 0.70 | -0.28 | -28.00% | 25 | 271 | 29.37% |
| WHR240517C00101000 | 2024-04-29 12:56PM EDT | 101.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 5 | 8 | 29.81% |
| WHR240517C00102000 | 2024-04-30 12:44PM EDT | 102.00 | 0.55 | 0.30 | 0.40 | -0.05 | -8.33% | 6 | 117 | 29.59% |
| WHR240517C00103000 | 2024-04-30 3:44PM EDT | 103.00 | 0.27 | 0.20 | 0.30 | -0.16 | -37.21% | 2 | 26 | 29.74% |
| WHR240517C00104000 | 2024-04-29 3:45PM EDT | 104.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 24 | 32 | 29.20% |
| WHR240517C00105000 | 2024-04-30 11:28AM EDT | 105.00 | 0.21 | 0.10 | 0.15 | -0.05 | -19.23% | 20 | 306 | 29.49% |
| WHR240517C00106000 | 2024-04-29 3:44PM EDT | 106.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 18 | 31.64% |
| WHR240517C00107000 | 2024-04-30 1:08PM EDT | 107.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 3 | 10 | 33.74% |
| WHR240517C00108000 | 2024-04-24 11:00AM EDT | 108.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 7 | 53.17% |
| WHR240517C00109000 | 2024-04-25 10:37AM EDT | 109.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 3 | 54.00% |
| WHR240517C00110000 | 2024-04-30 11:57AM EDT | 110.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 2 | 526 | 39.75% |
| WHR240517C00111000 | 2024-04-25 11:14AM EDT | 111.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 90 | 41.70% |
| WHR240517C00112000 | 2024-04-29 11:58AM EDT | 112.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 17 | 52.69% |
| WHR240517C00113000 | 2024-04-25 9:32AM EDT | 113.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 38.09% |
| WHR240517C00114000 | 2024-04-24 1:25PM EDT | 114.00 | 1.30 | 0.00 | 0.05 | 0.00 | - | - | 3 | 39.65% |
| WHR240517C00115000 | 2024-04-29 3:00PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 1,627 | 41.21% |
| WHR240517C00116000 | 2024-04-26 3:10PM EDT | 116.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 42.77% |
| WHR240517C00117000 | 2024-04-23 11:23AM EDT | 117.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | - | 21 | 44.34% |
| WHR240517C00118000 | 2024-04-23 11:56AM EDT | 118.00 | 0.96 | 0.00 | 0.05 | 0.00 | - | - | 34 | 45.70% |
| WHR240517C00119000 | 2024-04-26 10:10AM EDT | 119.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 47.27% |
| WHR240517C00120000 | 2024-04-29 2:43PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 350 | 48.83% |
| WHR240517C00125000 | 2024-04-25 1:39PM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 23 | 792 | 51.56% |
| WHR240517C00130000 | 2024-04-29 10:03AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 254 | 57.81% |
| WHR240517C00135000 | 2024-04-29 3:35PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 63.67% |
| WHR240517C00140000 | 2024-04-22 11:48AM EDT | 140.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 113.67% |
| WHR240517C00145000 | 2024-04-18 11:31AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 970 | 2,329 | 75.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240517P00075000 | 2024-04-12 10:32AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.39% |
| WHR240517P00080000 | 2024-04-26 3:02PM EDT | 80.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 55.91% |
| WHR240517P00085000 | 2024-04-30 11:42AM EDT | 85.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 12 | 122 | 36.04% |
| WHR240517P00090000 | 2024-04-30 3:14PM EDT | 90.00 | 0.80 | 0.90 | 1.10 | +0.15 | +23.08% | 30 | 2,092 | 36.52% |
| WHR240517P00091000 | 2024-04-30 3:53PM EDT | 91.00 | 1.20 | 1.20 | 1.40 | +0.38 | +46.34% | 15 | 142 | 36.69% |
| WHR240517P00092000 | 2024-04-30 3:44PM EDT | 92.00 | 1.50 | 1.60 | 1.85 | +0.40 | +36.36% | 4 | 69 | 38.18% |
| WHR240517P00093000 | 2024-04-30 9:30AM EDT | 93.00 | 1.75 | 2.00 | 2.20 | +0.08 | +4.79% | 5 | 68 | 37.60% |
| WHR240517P00094000 | 2024-04-30 3:44PM EDT | 94.00 | 2.35 | 2.55 | 3.40 | +0.20 | +9.30% | 17 | 198 | 46.95% |
| WHR240517P00095000 | 2024-04-30 3:45PM EDT | 95.00 | 2.89 | 3.10 | 3.40 | +0.69 | +31.36% | 37 | 359 | 40.75% |
| WHR240517P00096000 | 2024-04-30 10:46AM EDT | 96.00 | 2.40 | 3.70 | 4.00 | -0.60 | -20.00% | 3 | 35 | 41.38% |
| WHR240517P00097000 | 2024-04-29 10:14AM EDT | 97.00 | 3.74 | 4.40 | 4.70 | 0.00 | - | 75 | 96 | 42.73% |
| WHR240517P00098000 | 2024-04-25 3:00PM EDT | 98.00 | 3.95 | 5.20 | 5.50 | -2.10 | -34.71% | 10 | 26 | 44.85% |
| WHR240517P00099000 | 2024-04-26 10:31AM EDT | 99.00 | 6.50 | 4.50 | 6.30 | 0.00 | - | 5 | 11 | 46.58% |
| WHR240517P00100000 | 2024-04-30 11:04AM EDT | 100.00 | 6.60 | 6.80 | 7.90 | +0.65 | +10.92% | 3 | 698 | 51.29% |
| WHR240517P00101000 | 2024-04-24 3:11PM EDT | 101.00 | 2.90 | 6.40 | 8.90 | 0.00 | - | - | 6 | 62.60% |
| WHR240517P00102000 | 2024-04-29 3:34PM EDT | 102.00 | 6.60 | 7.40 | 10.10 | 0.00 | - | 1 | 24 | 50.34% |
| WHR240517P00103000 | 2024-04-25 10:11AM EDT | 103.00 | 8.70 | 8.80 | 10.20 | 0.00 | - | - | 27 | 60.38% |
| WHR240517P00104000 | 2024-04-24 3:48PM EDT | 104.00 | 3.90 | 8.50 | 11.90 | 0.00 | - | - | 18 | 73.78% |
| WHR240517P00105000 | 2024-04-30 1:00PM EDT | 105.00 | 9.90 | 10.20 | 12.80 | -0.55 | -5.26% | 21 | 477 | 56.20% |
| WHR240517P00106000 | 2024-04-25 9:48AM EDT | 106.00 | 11.85 | 10.40 | 14.00 | 0.00 | - | - | 130 | 53.96% |
| WHR240517P00107000 | 2024-04-26 9:45AM EDT | 107.00 | 13.43 | 11.90 | 14.40 | 0.00 | - | 10 | 59 | 55.81% |
| WHR240517P00108000 | 2024-04-25 1:21PM EDT | 108.00 | 16.30 | 12.50 | 15.90 | 0.00 | - | - | 2 | 59.50% |
| WHR240517P00109000 | 2024-04-22 3:59PM EDT | 109.00 | 7.40 | 13.80 | 16.80 | 0.00 | - | - | 1 | 64.11% |
| WHR240517P00110000 | 2024-04-29 11:59AM EDT | 110.00 | 14.40 | 15.10 | 18.30 | 0.00 | - | 25 | 489 | 74.10% |
| WHR240517P00115000 | 2024-04-29 12:03PM EDT | 115.00 | 20.02 | 19.70 | 22.60 | 0.00 | - | 11 | 124 | 75.98% |
| WHR240517P00116000 | 2024-04-22 11:29AM EDT | 116.00 | 15.00 | 20.50 | 23.60 | 0.00 | - | - | 3 | 75.98% |
| WHR240517P00117000 | 2024-04-23 1:19PM EDT | 117.00 | 12.10 | 21.40 | 24.70 | 0.00 | - | - | 3 | 78.22% |
| WHR240517P00118000 | 2024-04-26 10:56AM EDT | 118.00 | 23.60 | 22.30 | 25.80 | 0.00 | - | 1 | 1 | 80.37% |
| WHR240517P00120000 | 2024-04-23 3:43PM EDT | 120.00 | 16.00 | 24.40 | 27.90 | 0.00 | - | 10 | 50 | 87.11% |
| WHR240517P00125000 | 2024-04-04 1:35PM EDT | 125.00 | 11.30 | 29.30 | 33.20 | 0.00 | - | 2 | 2 | 99.90% |
| WHR240517P00145000 | 2024-03-18 11:18AM EDT | 145.00 | 39.10 | 39.50 | 44.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.