UK markets open in 3 hours 10 minutes
NIKKEI 225
38,330.49 -75.17 (-0.20%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,296.30 -6.60 (-0.29%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,168.89 -2,849.39 (-5.59%)
Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240524C00075000 | 2024-04-11 11:37AM EDT | 75.00 | 36.50 | 18.70 | 22.20 | 0.00 | - | - | 10 | 67.58% |
| WHR240524C00094000 | 2024-04-29 1:52PM EDT | 94.00 | 4.50 | 2.05 | 3.30 | 0.00 | - | 4 | 5 | 29.49% |
| WHR240524C00095000 | 2024-04-29 10:22AM EDT | 95.00 | 3.30 | 1.50 | 2.70 | 0.00 | - | 8 | 2 | 28.52% |
| WHR240524C00096000 | 2024-04-29 3:00PM EDT | 96.00 | 2.74 | 1.05 | 2.25 | 0.00 | - | 1 | 2 | 28.52% |
| WHR240524C00097000 | 2024-04-25 3:09PM EDT | 97.00 | 2.05 | 0.75 | 1.85 | 0.00 | - | - | 2 | 28.44% |
| WHR240524C00098000 | 2024-04-29 2:59PM EDT | 98.00 | 1.83 | 0.55 | 1.50 | 0.00 | - | 3 | 4 | 28.32% |
| WHR240524C00100000 | 2024-04-29 3:00PM EDT | 100.00 | 1.35 | 0.75 | 0.95 | +0.19 | +16.38% | 1 | 44 | 28.13% |
| WHR240524C00101000 | 2024-04-29 3:47PM EDT | 101.00 | 1.10 | 0.60 | 0.75 | 0.00 | - | 5 | 20 | 28.13% |
| WHR240524C00102000 | 2024-04-25 11:11AM EDT | 102.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | - | 1 | 28.39% |
| WHR240524C00105000 | 2024-04-29 11:36AM EDT | 105.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 29.15% |
| WHR240524C00106000 | 2024-04-25 9:53AM EDT | 106.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 29.79% |
| WHR240524C00107000 | 2024-04-30 11:50AM EDT | 107.00 | 0.20 | 0.10 | 0.20 | -0.18 | -47.37% | 10 | 1 | 30.18% |
| WHR240524C00108000 | 2024-04-23 9:44AM EDT | 108.00 | 4.00 | 0.05 | 0.20 | 0.00 | - | - | 1 | 31.93% |
| WHR240524C00110000 | 2024-04-22 9:41AM EDT | 110.00 | 2.52 | 0.00 | 1.40 | 0.00 | - | 6 | 4 | 59.96% |
| WHR240524C00113000 | 2024-04-24 12:57PM EDT | 113.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.98% |
| WHR240524C00114000 | 2024-04-24 3:43PM EDT | 114.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | - | 1 | 55.27% |
| WHR240524C00115000 | 2024-04-23 10:46AM EDT | 115.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 53 | 53 | 58.79% |
| WHR240524C00116000 | 2024-04-29 11:34AM EDT | 116.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 6 | 11 | 42.77% |
| WHR240524C00117000 | 2024-04-19 10:18AM EDT | 117.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 52.88% |
| WHR240524C00118000 | 2024-04-25 10:02AM EDT | 118.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 54.49% |
| WHR240524C00120000 | 2024-04-25 9:33AM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 76 | 53.13% |
| WHR240524C00123000 | 2024-04-16 12:41PM EDT | 123.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.26% |
| WHR240524C00124000 | 2024-04-25 11:36AM EDT | 124.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 63.77% |
| WHR240524C00126000 | 2024-04-22 11:51AM EDT | 126.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 75.68% |
| WHR240524C00127000 | 2024-04-23 12:26PM EDT | 127.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 77.25% |
| WHR240524C00130000 | 2024-04-12 10:32AM EDT | 130.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 91.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240524P00080000 | 2024-04-26 9:55AM EDT | 80.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.69% |
| WHR240524P00085000 | 2024-04-30 12:34PM EDT | 85.00 | 0.33 | 0.45 | 0.95 | -0.27 | -45.00% | 1 | 48 | 45.07% |
| WHR240524P00089000 | 2024-04-26 3:46PM EDT | 89.00 | 1.35 | 1.10 | 1.25 | 0.00 | - | 1 | 1 | 36.28% |
| WHR240524P00090000 | 2024-04-30 3:43PM EDT | 90.00 | 1.30 | 1.40 | 1.55 | -0.30 | -18.75% | 1 | 31 | 36.50% |
| WHR240524P00091000 | 2024-04-30 9:30AM EDT | 91.00 | 1.50 | 1.70 | 2.60 | -0.50 | -25.00% | 2 | 1 | 44.78% |
| WHR240524P00092000 | 2024-04-26 3:24PM EDT | 92.00 | 2.55 | 2.10 | 3.00 | 0.00 | - | 2 | 3 | 44.80% |
| WHR240524P00093000 | 2024-04-29 2:48PM EDT | 93.00 | 1.95 | 2.50 | 2.90 | 0.00 | - | 1 | 18 | 39.11% |
| WHR240524P00094000 | 2024-04-30 9:30AM EDT | 94.00 | 2.60 | 3.00 | 3.70 | -1.70 | -39.53% | 2 | 4 | 42.63% |
| WHR240524P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 2.20 | 3.60 | 4.10 | 0.00 | - | 2 | 41 | 41.52% |
| WHR240524P00096000 | 2024-04-22 1:31PM EDT | 96.00 | 2.00 | 4.10 | 6.20 | 0.00 | - | - | 1 | 57.54% |
| WHR240524P00098000 | 2024-04-23 3:47PM EDT | 98.00 | 2.25 | 5.40 | 7.10 | 0.00 | - | 1 | 4 | 54.64% |
| WHR240524P00099000 | 2024-04-25 2:54PM EDT | 99.00 | 6.91 | 6.20 | 6.60 | 0.00 | - | - | 4 | 42.48% |
| WHR240524P00100000 | 2024-04-25 11:06AM EDT | 100.00 | 8.01 | 7.00 | 8.80 | 0.00 | - | 16 | 28 | 59.03% |
| WHR240524P00101000 | 2024-04-17 9:56AM EDT | 101.00 | 3.50 | 6.70 | 9.40 | 0.00 | - | - | 2 | 58.20% |
| WHR240524P00102000 | 2024-04-17 9:55AM EDT | 102.00 | 3.90 | 8.70 | 9.20 | 0.00 | - | 2 | 3 | 47.83% |
| WHR240524P00103000 | 2024-04-25 11:43AM EDT | 103.00 | 11.27 | 9.60 | 11.10 | 0.00 | - | 1 | 3 | 52.64% |
| WHR240524P00104000 | 2024-04-25 9:53AM EDT | 104.00 | 10.10 | 10.10 | 11.70 | 0.00 | - | 2 | 8 | 59.74% |
| WHR240524P00105000 | 2024-04-23 9:53AM EDT | 105.00 | 4.80 | 9.90 | 13.00 | 0.00 | - | 2 | 2 | 66.21% |
| WHR240524P00106000 | 2024-04-15 12:23PM EDT | 106.00 | 5.05 | 11.00 | 13.70 | 0.00 | - | - | 1 | 65.45% |
| WHR240524P00107000 | 2024-04-22 3:48PM EDT | 107.00 | 6.52 | 11.60 | 15.10 | 0.00 | - | 1 | 6 | 50.10% |
| WHR240524P00108000 | 2024-04-25 11:43AM EDT | 108.00 | 15.76 | 12.60 | 16.00 | 0.00 | - | - | 15 | 51.66% |
| WHR240524P00109000 | 2024-04-25 2:19PM EDT | 109.00 | 15.99 | 13.40 | 17.00 | 0.00 | - | 16 | 17 | 52.34% |
| WHR240524P00110000 | 2024-04-30 12:33PM EDT | 110.00 | 13.90 | 14.40 | 17.70 | +4.50 | +47.87% | 6 | 5 | 51.95% |
| WHR240524P00111000 | 2024-04-30 12:33PM EDT | 111.00 | 15.00 | 15.50 | 19.00 | +5.70 | +61.29% | 6 | 3 | 57.52% |
| WHR240524P00113000 | 2024-04-11 10:33AM EDT | 113.00 | 7.20 | 17.70 | 20.90 | 0.00 | - | - | 1 | 62.60% |
| WHR240524P00115000 | 2024-04-05 11:50AM EDT | 115.00 | 6.20 | 19.80 | 22.90 | 0.00 | - | 1 | 1 | 67.55% |
© 2024 Yahoo. All rights reserved.