Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240712C00075000 | 2024-06-03 1:37PM EDT | 75.00 | 18.49 | 25.30 | 29.50 | 0.00 | - | 3 | 3 | 89.94% |
| WHR240712C00084000 | 2024-06-26 12:35PM EDT | 84.00 | 15.80 | 16.30 | 20.60 | +15.80 | - | - | 0 | 64.26% |
| WHR240712C00085000 | 2024-06-26 9:33AM EDT | 85.00 | 18.00 | 15.40 | 19.60 | +18.00 | - | - | 2 | 63.48% |
| WHR240712C00086000 | 2024-06-25 1:07PM EDT | 86.00 | 3.50 | 14.40 | 18.60 | +3.50 | - | - | 2 | 60.25% |
| WHR240712C00087000 | 2024-06-26 3:22PM EDT | 87.00 | 14.00 | 13.30 | 17.50 | 0.00 | - | 17 | 6 | 52.25% |
| WHR240712C00088000 | 2024-06-06 3:24PM EDT | 88.00 | 4.50 | 12.40 | 16.70 | 0.00 | - | - | 6 | 55.81% |
| WHR240712C00090000 | 2024-06-28 3:49PM EDT | 90.00 | 12.45 | 10.40 | 14.60 | +1.91 | +18.12% | 10 | 26 | 94.75% |
| WHR240712C00091000 | 2024-06-28 3:49PM EDT | 91.00 | 11.56 | 9.40 | 13.70 | +1.76 | +17.96% | 13 | 16 | 91.70% |
| WHR240712C00092000 | 2024-06-26 12:48PM EDT | 92.00 | 8.17 | 8.50 | 12.60 | 0.00 | - | 5 | 8 | 85.16% |
| WHR240712C00093000 | 2024-06-28 2:43PM EDT | 93.00 | 10.10 | 7.50 | 11.60 | +1.45 | +16.76% | 52 | 75 | 80.32% |
| WHR240712C00094000 | 2024-06-26 12:09PM EDT | 94.00 | 6.60 | 6.60 | 10.60 | 0.00 | - | 2 | 3 | 75.44% |
| WHR240712C00095000 | 2024-06-28 3:27PM EDT | 95.00 | 7.60 | 5.60 | 9.60 | +0.40 | +5.56% | 1 | 71 | 70.53% |
| WHR240712C00096000 | 2024-06-28 11:55AM EDT | 96.00 | 7.55 | 5.00 | 7.70 | +1.37 | +22.17% | 21 | 83 | 51.32% |
| WHR240712C00097000 | 2024-06-28 12:51PM EDT | 97.00 | 6.45 | 5.30 | 8.00 | +1.68 | +35.22% | 3 | 13 | 66.38% |
| WHR240712C00098000 | 2024-06-28 1:28PM EDT | 98.00 | 5.34 | 3.40 | 7.10 | +1.20 | +28.99% | 6 | 35 | 62.48% |
| WHR240712C00099000 | 2024-06-26 12:39PM EDT | 99.00 | 3.20 | 3.00 | 6.40 | 0.00 | - | 42 | 130 | 61.11% |
| WHR240712C00100000 | 2024-06-28 2:04PM EDT | 100.00 | 3.85 | 1.95 | 4.90 | +0.85 | +28.33% | 1 | 251 | 48.58% |
| WHR240712C00101000 | 2024-06-28 3:14PM EDT | 101.00 | 2.93 | 1.10 | 3.80 | +2.93 | - | 2 | 17 | 41.36% |
| WHR240712C00102000 | 2024-06-27 10:30AM EDT | 102.00 | 0.35 | 1.00 | 3.80 | +0.35 | - | - | 2 | 48.15% |
| WHR240712C00103000 | 2024-06-26 3:57PM EDT | 103.00 | 2.50 | 1.55 | 3.90 | 0.00 | - | 2 | 4 | 55.54% |
| WHR240712C00104000 | 2024-06-28 3:58PM EDT | 104.00 | 1.65 | 1.25 | 3.10 | +0.63 | +61.76% | 15 | 3 | 50.71% |
| WHR240712C00105000 | 2024-06-28 11:10AM EDT | 105.00 | 1.50 | 0.00 | 1.80 | +0.30 | +25.00% | 3 | 52 | 38.40% |
| WHR240712C00106000 | 2024-06-28 10:32AM EDT | 106.00 | 1.30 | 0.50 | 3.00 | +1.30 | - | 1 | 1 | 59.42% |
| WHR240712C00110000 | 2024-06-28 11:05AM EDT | 110.00 | 0.37 | 0.00 | 1.65 | -0.13 | -26.00% | 24 | 6 | 56.62% |
| WHR240712C00115000 | 2024-06-14 10:28AM EDT | 115.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | - | 1 | 64.72% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240712P00070000 | 2024-06-07 10:57AM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 152.83% |
| WHR240712P00079000 | 2024-06-25 11:39AM EDT | 79.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 73.24% |
| WHR240712P00080000 | 2024-06-18 3:23PM EDT | 80.00 | 0.54 | 0.00 | 0.95 | 0.00 | - | 1 | 4 | 88.48% |
| WHR240712P00081000 | 2024-06-07 9:52AM EDT | 81.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 103.81% |
| WHR240712P00083000 | 2024-06-13 11:47AM EDT | 83.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 97.75% |
| WHR240712P00084000 | 2024-06-25 3:38PM EDT | 84.00 | 1.15 | 0.00 | 2.20 | 0.00 | - | 27 | 25 | 93.65% |
| WHR240712P00085000 | 2024-06-27 12:23PM EDT | 85.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 6 | 61 | 71.63% |
| WHR240712P00086000 | 2024-06-25 12:28PM EDT | 86.00 | 1.62 | 0.00 | 2.20 | 0.00 | - | 7 | 8 | 85.50% |
| WHR240712P00087000 | 2024-06-26 2:28PM EDT | 87.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 2 | 146 | 62.89% |
| WHR240712P00088000 | 2024-06-25 11:20AM EDT | 88.00 | 2.10 | 0.05 | 1.90 | 0.00 | - | 1 | 40 | 74.37% |
| WHR240712P00089000 | 2024-06-12 12:12PM EDT | 89.00 | 1.58 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 56.01% |
| WHR240712P00090000 | 2024-06-28 11:50AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | 1 | 2 | 50.10% |
| WHR240712P00091000 | 2024-06-28 3:33PM EDT | 91.00 | 0.20 | 0.00 | 0.20 | -4.53 | -95.77% | 1 | 8 | 40.23% |
| WHR240712P00092000 | 2024-06-03 3:37PM EDT | 92.00 | 3.25 | 0.00 | 0.95 | 0.00 | - | 2 | 1 | 57.96% |
| WHR240712P00094000 | 2024-06-28 10:31AM EDT | 94.00 | 0.40 | 0.05 | 0.75 | +0.40 | - | 1 | 31 | 45.80% |
| WHR240712P00097000 | 2024-06-28 3:50PM EDT | 97.00 | 0.60 | 0.00 | 0.80 | +0.60 | - | 6 | 4 | 34.94% |
| WHR240712P00098000 | 2024-06-28 3:32PM EDT | 98.00 | 0.96 | 0.00 | 2.65 | -1.22 | -55.96% | 19 | 29 | 58.91% |
| WHR240712P00100000 | 2024-06-28 3:09PM EDT | 100.00 | 2.03 | 0.90 | 3.50 | +2.03 | - | 23 | 10 | 59.35% |
| WHR240712P00101000 | 2024-06-26 9:40AM EDT | 101.00 | 4.17 | 1.40 | 2.60 | +4.17 | - | - | 2 | 41.38% |
| WHR240712P00104000 | 2024-06-28 10:55AM EDT | 104.00 | 3.95 | 1.40 | 4.40 | +3.95 | - | 5 | 0 | 44.14% |
| WHR240712P00110000 | 2024-06-26 9:38AM EDT | 110.00 | 10.60 | 6.70 | 9.60 | +10.60 | - | - | 0 | 58.98% |
© 2024 Yahoo. All rights reserved.