Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240726C00085000 | 2024-06-26 9:32AM EDT | 85.00 | 18.61 | 15.80 | 20.00 | 0.00 | - | 75 | 95 | 54.35% |
| WHR240726C00086000 | 2024-06-26 9:31AM EDT | 86.00 | 18.10 | 14.90 | 19.10 | 0.00 | - | 10 | 10 | 53.76% |
| WHR240726C00088000 | 2024-06-25 3:16PM EDT | 88.00 | 4.47 | 13.00 | 17.30 | +4.47 | - | - | 1 | 51.17% |
| WHR240726C00090000 | 2024-06-26 9:30AM EDT | 90.00 | 13.60 | 11.20 | 14.90 | 0.00 | - | 5 | 79 | 69.41% |
| WHR240726C00091000 | 2024-06-26 10:45AM EDT | 91.00 | 9.35 | 10.30 | 13.90 | 0.00 | - | 2 | 7 | 66.02% |
| WHR240726C00092000 | 2024-06-28 3:16PM EDT | 92.00 | 11.39 | 9.40 | 13.20 | +1.37 | +13.67% | 1 | 5 | 66.02% |
| WHR240726C00093000 | 2024-06-26 10:02AM EDT | 93.00 | 8.39 | 8.60 | 12.40 | 0.00 | - | 1 | 3 | 64.70% |
| WHR240726C00094000 | 2024-06-28 10:32AM EDT | 94.00 | 10.33 | 8.10 | 11.80 | +3.71 | +56.04% | 4 | 14 | 65.36% |
| WHR240726C00095000 | 2024-06-28 3:04PM EDT | 95.00 | 8.91 | 7.00 | 11.00 | +1.24 | +16.17% | 10 | 128 | 63.68% |
| WHR240726C00096000 | 2024-06-28 3:30PM EDT | 96.00 | 8.10 | 6.30 | 10.30 | +1.95 | +31.71% | 3 | 74 | 62.89% |
| WHR240726C00097000 | 2024-06-28 9:30AM EDT | 97.00 | 6.97 | 7.10 | 9.60 | +0.29 | +4.34% | 1 | 16 | 61.89% |
| WHR240726C00098000 | 2024-06-26 3:04PM EDT | 98.00 | 6.38 | 4.90 | 8.90 | 0.00 | - | 4 | 9 | 60.73% |
| WHR240726C00099000 | 2024-06-28 12:15PM EDT | 99.00 | 7.10 | 4.40 | 8.20 | +2.75 | +63.22% | 1 | 21 | 59.38% |
| WHR240726C00100000 | 2024-06-28 2:14PM EDT | 100.00 | 6.10 | 5.20 | 6.10 | +1.50 | +32.61% | 4 | 156 | 44.90% |
| WHR240726C00101000 | 2024-06-27 9:30AM EDT | 101.00 | 5.70 | 4.70 | 7.10 | 0.00 | - | 1 | 4 | 58.86% |
| WHR240726C00102000 | 2024-06-28 2:06PM EDT | 102.00 | 4.35 | 2.55 | 6.00 | +2.15 | +97.73% | 1 | 2 | 53.30% |
| WHR240726C00104000 | 2024-06-27 10:28AM EDT | 104.00 | 2.82 | 3.00 | 5.70 | +2.82 | - | - | 1 | 58.72% |
| WHR240726C00105000 | 2024-06-28 10:15AM EDT | 105.00 | 3.10 | 1.60 | 4.50 | -0.80 | -20.51% | 1 | 69 | 51.58% |
| WHR240726C00106000 | 2024-06-28 1:26PM EDT | 106.00 | 2.90 | 2.25 | 4.70 | +0.65 | +28.89% | 1 | 2 | 56.91% |
| WHR240726C00110000 | 2024-06-28 12:49PM EDT | 110.00 | 1.85 | 1.35 | 3.80 | -0.20 | -9.76% | 1 | 30 | 61.08% |
| WHR240726C00115000 | 2024-06-17 11:01AM EDT | 115.00 | 0.35 | 0.00 | 3.00 | 0.00 | - | 4 | 6 | 66.21% |
| WHR240726C00130000 | 2024-06-26 9:38AM EDT | 130.00 | 0.25 | 0.00 | 1.50 | +0.25 | - | - | 1 | 63.72% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240726P00065000 | 2024-06-18 11:38AM EDT | 65.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | - | 3 | 123.05% |
| WHR240726P00070000 | 2024-06-25 2:54PM EDT | 70.00 | 0.33 | 0.00 | 2.20 | +0.33 | - | - | 15 | 106.69% |
| WHR240726P00075000 | 2024-06-26 10:08AM EDT | 75.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 11 | 14 | 87.65% |
| WHR240726P00078000 | 2024-06-25 1:08PM EDT | 78.00 | 1.18 | 0.00 | 2.30 | +1.18 | - | - | 1 | 83.35% |
| WHR240726P00079000 | 2024-06-25 11:39AM EDT | 79.00 | 1.20 | 0.00 | 2.30 | 0.00 | - | 1 | 3 | 80.42% |
| WHR240726P00080000 | 2024-06-20 10:59AM EDT | 80.00 | 1.60 | 0.00 | 2.30 | 0.00 | - | 20 | 21 | 77.49% |
| WHR240726P00081000 | 2024-06-26 11:01AM EDT | 81.00 | 0.50 | 0.10 | 2.35 | 0.00 | - | 2 | 2 | 76.03% |
| WHR240726P00082000 | 2024-06-26 1:25PM EDT | 82.00 | 0.99 | 0.05 | 2.35 | 0.00 | - | 15 | 10 | 72.61% |
| WHR240726P00083000 | 2024-06-25 10:51AM EDT | 83.00 | 1.95 | 0.00 | 2.35 | +1.95 | - | - | 1 | 69.24% |
| WHR240726P00084000 | 2024-06-26 9:54AM EDT | 84.00 | 1.00 | 0.20 | 2.40 | 0.00 | - | 1 | 19 | 68.56% |
| WHR240726P00085000 | 2024-06-27 3:04PM EDT | 85.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 14 | 208 | 45.61% |
| WHR240726P00086000 | 2024-06-28 3:42PM EDT | 86.00 | 0.30 | 0.00 | 2.20 | -0.25 | -45.45% | 6 | 18 | 59.33% |
| WHR240726P00087000 | 2024-06-25 2:20PM EDT | 87.00 | 3.80 | 0.00 | 2.50 | 0.00 | - | 22 | 32 | 59.01% |
| WHR240726P00088000 | 2024-06-25 2:34PM EDT | 88.00 | 4.20 | 0.00 | 2.55 | 0.00 | - | 2 | 9 | 56.52% |
| WHR240726P00089000 | 2024-06-28 3:59PM EDT | 89.00 | 1.25 | 0.05 | 1.20 | +0.30 | +31.58% | 5 | 42 | 52.47% |
| WHR240726P00090000 | 2024-06-28 9:30AM EDT | 90.00 | 1.00 | 0.05 | 1.30 | 0.00 | - | 12 | 106 | 51.07% |
| WHR240726P00091000 | 2024-06-24 3:46PM EDT | 91.00 | 4.00 | 0.20 | 1.60 | 0.00 | - | 6 | 11 | 52.30% |
| WHR240726P00092000 | 2024-06-25 12:29PM EDT | 92.00 | 6.97 | 0.35 | 2.85 | 0.00 | - | 1 | 2 | 64.31% |
| WHR240726P00093000 | 2024-06-26 12:27PM EDT | 93.00 | 2.00 | 0.15 | 2.85 | 0.00 | - | 2 | 3 | 60.84% |
| WHR240726P00094000 | 2024-06-12 12:20PM EDT | 94.00 | 5.03 | 0.70 | 3.30 | 0.00 | - | - | 5 | 62.18% |
| WHR240726P00095000 | 2024-06-27 3:59PM EDT | 95.00 | 2.05 | 1.50 | 2.70 | 0.00 | - | 2 | 61 | 52.20% |
| WHR240726P00097000 | 2024-06-26 2:21PM EDT | 97.00 | 3.50 | 0.20 | 4.10 | +3.50 | - | - | 1 | 58.98% |
| WHR240726P00098000 | 2024-06-28 1:42PM EDT | 98.00 | 2.50 | 1.30 | 4.30 | +2.50 | - | 25 | 15 | 56.91% |
| WHR240726P00100000 | 2024-06-26 2:30PM EDT | 100.00 | 4.70 | 1.10 | 4.60 | +4.70 | - | - | 41 | 51.39% |
| WHR240726P00105000 | 2024-06-27 9:58AM EDT | 105.00 | 7.50 | 3.70 | 7.70 | +7.50 | - | - | 3 | 55.21% |
© 2024 Yahoo. All rights reserved.