Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240628C00086000 | 2024-05-28 9:43AM EDT | 86.00 | 4.10 | 7.90 | 8.40 | 0.00 | - | 1 | 1 | 39.70% |
| WHR240628C00087000 | 2024-05-31 3:57PM EDT | 87.00 | 7.20 | 6.60 | 8.80 | +2.10 | +41.18% | 3 | 22 | 52.77% |
| WHR240628C00088000 | 2024-05-30 10:25AM EDT | 88.00 | 5.59 | 6.30 | 6.70 | +2.34 | +72.00% | 35 | 46 | 36.48% |
| WHR240628C00089000 | 2024-05-31 2:52PM EDT | 89.00 | 5.18 | 5.60 | 7.70 | +3.16 | +156.44% | 26 | 31 | 54.25% |
| WHR240628C00090000 | 2024-05-30 9:46AM EDT | 90.00 | 4.37 | 4.80 | 5.50 | +1.97 | +82.08% | 2 | 80 | 37.54% |
| WHR240628C00091000 | 2024-05-29 10:47AM EDT | 91.00 | 0.90 | 3.00 | 6.20 | 0.00 | - | 23 | 82 | 50.42% |
| WHR240628C00092000 | 2024-05-31 2:52PM EDT | 92.00 | 3.34 | 3.70 | 5.00 | +1.29 | +62.93% | 41 | 446 | 43.71% |
| WHR240628C00093000 | 2024-05-30 3:47PM EDT | 93.00 | 2.90 | 3.10 | 3.40 | +1.06 | +57.61% | 2 | 12 | 32.94% |
| WHR240628C00094000 | 2024-05-30 2:46PM EDT | 94.00 | 2.45 | 2.65 | 2.90 | +1.05 | +75.00% | 3 | 206 | 32.54% |
| WHR240628C00095000 | 2024-05-31 3:22PM EDT | 95.00 | 2.00 | 2.20 | 2.45 | +1.10 | +122.22% | 2 | 22 | 32.19% |
| WHR240628C00096000 | 2024-05-31 11:40AM EDT | 96.00 | 1.70 | 0.90 | 2.10 | +0.68 | +66.67% | 4 | 12 | 32.37% |
| WHR240628C00097000 | 2024-05-28 11:06AM EDT | 97.00 | 1.35 | 1.50 | 1.70 | +0.96 | +246.15% | 1 | 11 | 31.57% |
| WHR240628C00098000 | 2024-05-31 12:44PM EDT | 98.00 | 1.04 | 0.30 | 1.45 | +0.25 | +31.65% | 4 | 3 | 31.93% |
| WHR240628C00099000 | 2024-05-23 9:35AM EDT | 99.00 | 0.25 | 1.00 | 1.20 | 0.00 | - | - | 1 | 31.86% |
| WHR240628C00100000 | 2024-05-31 2:21PM EDT | 100.00 | 0.80 | 0.80 | 1.00 | +0.38 | +90.48% | 16 | 28 | 32.01% |
| WHR240628C00101000 | 2024-05-20 12:44PM EDT | 101.00 | 0.57 | 0.05 | 1.05 | 0.00 | - | - | 2 | 35.18% |
| WHR240628C00102000 | 2024-05-31 10:41AM EDT | 102.00 | 0.45 | 0.45 | 1.55 | +0.20 | +80.00% | 1 | 1 | 44.12% |
| WHR240628C00103000 | 2024-05-31 11:01AM EDT | 103.00 | 0.40 | 0.40 | 0.90 | -0.05 | -11.11% | 5 | 30 | 37.82% |
| WHR240628C00104000 | 2024-05-13 3:18PM EDT | 104.00 | 0.95 | 0.35 | 0.45 | 0.00 | - | 3 | 3 | 32.32% |
| WHR240628C00105000 | 2024-05-17 1:44PM EDT | 105.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 4 | 13 | 32.08% |
| WHR240628C00106000 | 2024-05-14 12:50PM EDT | 106.00 | 0.85 | 0.20 | 0.35 | 0.00 | - | 2 | 3 | 33.94% |
| WHR240628C00120000 | 2024-05-29 1:22PM EDT | 120.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 0 | 73.83% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240628P00075000 | 2024-05-30 12:30PM EDT | 75.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 61.57% |
| WHR240628P00077000 | 2024-05-30 12:39PM EDT | 77.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 56.42% |
| WHR240628P00078000 | 2024-05-28 2:18PM EDT | 78.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 2 | 2 | 49.56% |
| WHR240628P00079000 | 2024-05-29 9:41AM EDT | 79.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | 5 | 6 | 58.77% |
| WHR240628P00080000 | 2024-05-31 11:53AM EDT | 80.00 | 0.27 | 0.15 | 0.25 | -0.08 | -22.86% | 1 | 2 | 36.18% |
| WHR240628P00081000 | 2024-05-29 10:07AM EDT | 81.00 | 1.00 | 0.20 | 1.35 | 0.00 | - | 2 | 3 | 55.71% |
| WHR240628P00082000 | 2024-05-24 3:39PM EDT | 82.00 | 1.15 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 35.40% |
| WHR240628P00083000 | 2024-05-24 10:36AM EDT | 83.00 | 1.54 | 0.35 | 0.50 | 0.00 | - | 10 | 13 | 34.99% |
| WHR240628P00084000 | 2024-05-30 10:28AM EDT | 84.00 | 1.35 | 0.45 | 2.10 | 0.00 | - | 1 | 5 | 56.03% |
| WHR240628P00085000 | 2024-05-31 1:47PM EDT | 85.00 | 0.75 | 0.55 | 0.70 | -0.55 | -42.31% | 14 | 42 | 33.11% |
| WHR240628P00086000 | 2024-05-30 12:39PM EDT | 86.00 | 1.27 | 0.15 | 0.85 | 0.00 | - | 1 | 13 | 32.52% |
| WHR240628P00087000 | 2024-05-31 2:36PM EDT | 87.00 | 1.15 | 0.80 | 2.15 | -0.48 | -29.45% | 401 | 407 | 45.73% |
| WHR240628P00088000 | 2024-05-31 11:10AM EDT | 88.00 | 1.37 | 1.00 | 1.25 | -0.71 | -34.13% | 2 | 57 | 31.47% |
| WHR240628P00089000 | 2024-05-28 3:55PM EDT | 89.00 | 1.60 | 1.25 | 1.45 | -1.84 | -53.49% | 400 | 406 | 30.35% |
| WHR240628P00090000 | 2024-05-29 3:01PM EDT | 90.00 | 2.35 | 1.55 | 1.75 | -3.98 | -62.88% | 1 | 36 | 29.96% |
| WHR240628P00091000 | 2024-05-21 3:27PM EDT | 91.00 | 3.15 | 1.85 | 2.15 | -0.36 | -10.26% | 2 | 26 | 30.10% |
| WHR240628P00092000 | 2024-05-23 11:23AM EDT | 92.00 | 2.75 | 2.30 | 2.55 | -3.75 | -57.69% | 1 | 21 | 29.72% |
| WHR240628P00093000 | 2024-05-31 11:39AM EDT | 93.00 | 3.50 | 2.50 | 3.10 | -1.20 | -25.53% | 6 | 31 | 30.32% |
| WHR240628P00094000 | 2024-05-31 11:55AM EDT | 94.00 | 4.00 | 1.55 | 3.60 | -3.59 | -47.30% | 2 | 5 | 29.93% |
| WHR240628P00095000 | 2024-05-24 2:51PM EDT | 95.00 | 8.77 | 2.45 | 4.20 | 0.00 | - | 2 | 17 | 30.01% |
| WHR240628P00096000 | 2024-05-21 12:59PM EDT | 96.00 | 6.50 | 2.70 | 4.80 | 0.00 | - | - | 1 | 29.61% |
| WHR240628P00098000 | 2024-05-16 12:50PM EDT | 98.00 | 6.33 | 5.40 | 6.20 | 0.00 | - | 15 | 30 | 29.42% |
| WHR240628P00099000 | 2024-05-30 9:34AM EDT | 99.00 | 11.49 | 5.50 | 7.00 | 0.00 | - | 6 | 60 | 29.79% |
| WHR240628P00110000 | 2024-05-15 3:35PM EDT | 110.00 | 16.00 | 15.60 | 19.10 | 0.00 | - | - | 0 | 70.46% |
© 2024 Yahoo. All rights reserved.