UK markets close in 2 hours 41 minutes

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
195.05-0.66 (-0.34%)
At close: 4:00PM EST

194.56 -0.49 (-0.25%)
Before hours: 7:00AM EST

In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WHR210122C001550002021-01-12 3:45PM EST155.0029.500.000.000.00-110.00%
WHR210122C001625002021-01-12 3:54PM EST162.5026.300.000.000.00-10200.00%
WHR210122C001700002021-01-13 2:00PM EST170.0023.600.000.000.00-1040.00%
WHR210122C001725002021-01-05 11:46AM EST172.507.800.000.000.00--20.00%
WHR210122C001750002021-01-11 1:22PM EST175.007.820.000.000.00-110.00%
WHR210122C001775002021-01-19 2:03PM EST177.5021.410.000.000.00-790.00%
WHR210122C001800002021-01-19 2:01PM EST180.0018.660.000.000.00-9270.00%
WHR210122C001825002021-01-20 1:28PM EST182.5019.480.000.000.00-10320.00%
WHR210122C001850002021-01-21 11:14AM EST185.0011.050.000.000.00-2160.00%
WHR210122C001875002021-01-20 2:12PM EST187.5011.900.000.000.00-1240.00%
WHR210122C001900002021-01-21 3:00PM EST190.006.530.000.000.00-4390.00%
WHR210122C001925002021-01-21 12:43PM EST192.504.560.000.000.00-25670.00%
WHR210122C001950002021-01-21 3:38PM EST195.001.600.000.000.00-41970.00%
WHR210122C001975002021-01-21 1:34PM EST197.500.910.000.000.00-302936.25%
WHR210122C002000002021-01-21 3:49PM EST200.000.270.000.000.00-4835212.50%
WHR210122C002025002021-01-21 3:24PM EST202.500.120.000.000.00-46012.50%
WHR210122C002050002021-01-21 3:59PM EST205.000.050.000.000.00-1313925.00%
WHR210122C002075002021-01-20 12:03PM EST207.500.300.000.000.00-828625.00%
WHR210122C002100002021-01-21 3:00PM EST210.000.030.000.000.00-42125.00%
WHR210122C002125002021-01-20 10:32AM EST212.500.050.000.000.00-149950.00%
WHR210122C002150002021-01-19 2:28PM EST215.000.090.000.000.00-17750.00%
WHR210122C002175002020-12-18 6:13PM EST217.500.200.000.200.00-1107104.88%
WHR210122C002200002020-12-18 6:13PM EST220.000.800.000.200.00--50114.06%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WHR210122P001150002020-12-23 1:02PM EST115.000.100.000.000.00--150.00%
WHR210122P001450002020-12-21 11:21AM EST145.000.310.004.200.00-1014458.89%
WHR210122P001500002021-01-12 9:30AM EST150.000.350.000.000.00-115150.00%
WHR210122P001525002021-01-04 9:57AM EST152.500.320.000.000.00--250.00%
WHR210122P001550002021-01-12 9:46AM EST155.000.050.000.000.00-51750.00%
WHR210122P001575002020-12-31 11:28AM EST157.500.600.000.000.00-1150.00%
WHR210122P001600002021-01-15 11:16AM EST160.000.100.000.000.00-41750.00%
WHR210122P001625002021-01-15 10:15AM EST162.500.130.000.000.00-31250.00%
WHR210122P001650002021-01-20 10:41AM EST165.000.180.000.000.00-8014650.00%
WHR210122P001675002021-01-15 10:15AM EST167.500.190.000.000.00-11050.00%
WHR210122P001700002021-01-19 11:07AM EST170.000.110.000.000.00-14350.00%
WHR210122P001725002021-01-20 10:41AM EST172.500.210.000.000.00-809650.00%
WHR210122P001750002021-01-20 10:33AM EST175.001.360.000.000.00-105750.00%
WHR210122P001775002021-01-20 10:33AM EST177.501.390.000.000.00-103550.00%
WHR210122P001800002021-01-19 12:30PM EST180.000.130.000.000.00-106325.00%
WHR210122P001825002021-01-21 10:16AM EST182.500.050.000.000.00-326525.00%
WHR210122P001850002021-01-21 1:40PM EST185.000.050.000.000.00-33825.00%
WHR210122P001875002021-01-21 3:44PM EST187.500.090.000.000.00-215525.00%
WHR210122P001900002021-01-21 2:51PM EST190.000.200.000.000.00-12712.50%
WHR210122P001925002021-01-21 9:58AM EST192.500.950.000.000.00-5676.25%
WHR210122P001950002021-01-21 2:39PM EST195.001.150.000.000.00-6680.20%
WHR210122P001975002021-01-21 10:52AM EST197.502.450.000.000.00-41250.00%
WHR210122P002000002021-01-21 1:13PM EST200.004.730.000.000.00-11500.00%
WHR210122P002025002021-01-20 12:12PM EST202.503.500.000.000.00-340.00%
WHR210122P002050002021-01-20 3:19PM EST205.009.300.000.000.00--00.00%
WHR210122P002100002021-01-19 10:51AM EST210.0010.800.000.000.00--40.00%