Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240816C00080000 | 2024-04-25 3:28PM EDT | 80.00 | 16.64 | 14.90 | 16.50 | 0.00 | - | 26 | 16 | 35.73% |
| WHR240816C00085000 | 2024-04-25 3:06PM EDT | 85.00 | 12.57 | 12.30 | 12.70 | 0.00 | - | 4 | 6 | 34.63% |
| WHR240816C00090000 | 2024-04-25 10:01AM EDT | 90.00 | 9.46 | 9.10 | 9.40 | -0.94 | -9.04% | 1 | 4 | 33.66% |
| WHR240816C00095000 | 2024-04-25 3:25PM EDT | 95.00 | 6.80 | 6.30 | 6.70 | 0.00 | - | 20 | 46 | 32.97% |
| WHR240816C00100000 | 2024-04-25 3:06PM EDT | 100.00 | 4.50 | 4.30 | 4.50 | 0.00 | - | 365 | 432 | 31.97% |
| WHR240816C00105000 | 2024-04-25 3:27PM EDT | 105.00 | 3.00 | 2.80 | 3.00 | 0.00 | - | 13 | 68 | 31.84% |
| WHR240816C00110000 | 2024-04-26 1:31PM EDT | 110.00 | 1.90 | 1.75 | 1.95 | 0.00 | - | 2 | 107 | 31.80% |
| WHR240816C00115000 | 2024-04-26 3:12PM EDT | 115.00 | 1.15 | 1.10 | 1.25 | -0.13 | -10.16% | 2 | 438 | 31.91% |
| WHR240816C00120000 | 2024-04-25 3:15PM EDT | 120.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 11 | 109 | 32.67% |
| WHR240816C00125000 | 2024-04-25 3:30PM EDT | 125.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 6 | 149 | 33.67% |
| WHR240816C00130000 | 2024-04-26 11:40AM EDT | 130.00 | 0.40 | 0.30 | 0.45 | +0.10 | +33.33% | 1 | 162 | 34.94% |
| WHR240816C00135000 | 2024-04-25 10:42AM EDT | 135.00 | 0.33 | 0.20 | 0.40 | 0.00 | - | 1 | 91 | 37.23% |
| WHR240816C00140000 | 2024-04-22 1:05PM EDT | 140.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 5 | 225 | 45.58% |
| WHR240816C00145000 | 2024-04-25 3:57PM EDT | 145.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 6 | 128 | 48.58% |
| WHR240816C00150000 | 2024-04-09 10:08AM EDT | 150.00 | 1.42 | 0.05 | 0.75 | 0.00 | - | 1 | 113 | 51.42% |
| WHR240816C00155000 | 2024-04-23 12:40PM EDT | 155.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 1 | 95 | 54.15% |
| WHR240816C00160000 | 2024-01-19 3:10PM EDT | 160.00 | 1.10 | 0.50 | 1.35 | 0.00 | - | 1 | 5 | 59.23% |
| WHR240816C00165000 | 2024-02-12 12:31PM EDT | 165.00 | 0.66 | 0.15 | 0.75 | 0.00 | - | 1 | 15 | 53.91% |
| WHR240816C00170000 | 2024-01-29 10:51AM EDT | 170.00 | 1.81 | 0.10 | 2.45 | 0.00 | - | 1 | 2 | 68.73% |
| WHR240816C00180000 | 2024-02-08 11:49AM EDT | 180.00 | 0.35 | 0.10 | 1.70 | 0.00 | - | 8 | 18 | 68.46% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240816P00065000 | 2024-01-30 10:49AM EDT | 65.00 | 0.60 | 0.10 | 0.85 | 0.00 | - | - | 2 | 49.66% |
| WHR240816P00070000 | 2024-04-26 2:12PM EDT | 70.00 | 0.70 | 0.15 | 0.70 | +0.17 | +32.08% | 3 | 13 | 39.72% |
| WHR240816P00075000 | 2024-04-26 1:28PM EDT | 75.00 | 1.09 | 1.05 | 1.20 | +0.49 | +81.67% | 3 | 3 | 37.95% |
| WHR240816P00080000 | 2024-04-26 9:31AM EDT | 80.00 | 2.10 | 1.85 | 2.00 | -0.10 | -4.55% | 5 | 61 | 36.49% |
| WHR240816P00085000 | 2024-04-25 2:03PM EDT | 85.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 45 | 86 | 35.24% |
| WHR240816P00090000 | 2024-04-26 10:21AM EDT | 90.00 | 4.40 | 4.60 | 4.90 | -0.80 | -15.38% | 1 | 132 | 34.18% |
| WHR240816P00095000 | 2024-04-26 1:03PM EDT | 95.00 | 6.71 | 6.90 | 7.20 | -1.59 | -19.16% | 1 | 757 | 33.46% |
| WHR240816P00100000 | 2024-04-26 11:02AM EDT | 100.00 | 10.10 | 9.80 | 11.80 | -0.61 | -5.70% | 6 | 176 | 41.21% |
| WHR240816P00105000 | 2024-04-25 3:18PM EDT | 105.00 | 13.29 | 13.10 | 13.80 | 0.00 | - | 10 | 188 | 34.00% |
| WHR240816P00110000 | 2024-04-25 10:00AM EDT | 110.00 | 16.58 | 17.10 | 17.90 | 0.00 | - | 1 | 118 | 35.23% |
| WHR240816P00115000 | 2024-04-25 12:59PM EDT | 115.00 | 23.00 | 20.70 | 24.00 | 0.00 | - | 3 | 100 | 47.34% |
| WHR240816P00120000 | 2024-04-17 10:42AM EDT | 120.00 | 17.90 | 25.00 | 28.80 | 0.00 | - | 1 | 65 | 51.39% |
| WHR240816P00125000 | 2024-04-01 11:03AM EDT | 125.00 | 12.30 | 29.70 | 33.80 | 0.00 | - | 1 | 23 | 56.19% |
| WHR240816P00135000 | 2023-12-14 3:15PM EDT | 135.00 | 19.50 | 25.10 | 27.50 | 0.00 | - | - | 16 | 0.00% |
| WHR240816P00140000 | 2024-04-25 11:16AM EDT | 140.00 | 47.11 | 44.90 | 48.70 | 0.00 | - | 3 | 15 | 52.88% |
© 2024 Yahoo. All rights reserved.