Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
236.99+3.04 (+1.30%)
At close: 4:03PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR210416C00160000 | 2021-04-09 12:28PM EDT | 160.00 | 76.85 | 74.50 | 79.40 | +30.35 | +65.27% | 1 | 2 | 229.69% |
| WHR210416C00165000 | 2021-03-05 4:17PM EDT | 165.00 | 31.66 | 58.00 | 62.90 | 0.00 | - | 15 | 15 | 0.00% |
| WHR210416C00170000 | 2021-02-19 3:30PM EDT | 170.00 | 27.01 | 47.50 | 51.00 | 0.00 | - | 3 | 3 | 0.00% |
| WHR210416C00175000 | 2021-03-15 12:00AM EDT | 175.00 | 43.68 | 59.50 | 64.40 | 0.00 | - | 3 | 1 | 187.57% |
| WHR210416C00180000 | 2021-04-09 12:34PM EDT | 180.00 | 55.10 | 54.50 | 59.40 | +36.22 | +191.84% | 2 | 17 | 174.10% |
| WHR210416C00185000 | 2021-04-07 9:40AM EDT | 185.00 | 49.50 | 49.50 | 54.20 | 0.00 | - | 4 | 19 | 156.93% |
| WHR210416C00190000 | 2021-04-06 10:41AM EDT | 190.00 | 46.05 | 44.50 | 49.20 | 0.00 | - | 20 | 43 | 144.09% |
| WHR210416C00195000 | 2021-04-06 3:06PM EDT | 195.00 | 38.40 | 39.60 | 44.50 | 0.00 | - | 20 | 70 | 65.23% |
| WHR210416C00200000 | 2021-04-09 11:42AM EDT | 200.00 | 35.00 | 35.20 | 39.40 | +5.00 | +16.67% | 2 | 71 | 74.32% |
| WHR210416C00207500 | 2021-04-05 11:21AM EDT | 207.50 | 23.70 | 27.90 | 31.80 | 0.00 | - | 5 | 4 | 62.50% |
| WHR210416C00210000 | 2021-04-05 3:58PM EDT | 210.00 | 24.24 | 25.20 | 29.30 | 0.00 | - | 3 | 73 | 54.30% |
| WHR210416C00212500 | 2021-04-05 11:21AM EDT | 212.50 | 18.91 | 22.30 | 26.90 | 0.00 | - | 5 | 1 | 90.28% |
| WHR210416C00215000 | 2021-04-09 1:36PM EDT | 215.00 | 22.17 | 20.50 | 24.50 | +3.47 | +18.56% | 2 | 34 | 52.69% |
| WHR210416C00217500 | 2021-04-05 9:30AM EDT | 217.50 | 10.62 | 18.50 | 22.00 | 0.00 | - | 1 | 22 | 53.00% |
| WHR210416C00220000 | 2021-04-09 2:15PM EDT | 220.00 | 16.90 | 15.60 | 19.50 | +1.00 | +6.29% | 1 | 330 | 72.05% |
| WHR210416C00222500 | 2021-04-06 12:57PM EDT | 222.50 | 10.80 | 13.50 | 17.00 | 0.00 | - | 3 | 24 | 65.36% |
| WHR210416C00225000 | 2021-04-09 2:15PM EDT | 225.00 | 12.20 | 11.80 | 13.50 | +2.40 | +24.49% | 2 | 46 | 47.14% |
| WHR210416C00227500 | 2021-04-09 12:26PM EDT | 227.50 | 8.81 | 9.50 | 10.60 | +1.21 | +15.92% | 1 | 3 | 36.06% |
| WHR210416C00230000 | 2021-04-09 2:33PM EDT | 230.00 | 7.70 | 7.30 | 8.50 | +3.01 | +64.18% | 29 | 149 | 34.25% |
| WHR210416C00232500 | 2021-04-09 10:53AM EDT | 232.50 | 4.90 | 5.80 | 6.60 | +0.80 | +19.51% | 5 | 64 | 32.96% |
| WHR210416C00235000 | 2021-04-09 1:42PM EDT | 235.00 | 3.92 | 4.20 | 4.90 | +0.77 | +24.44% | 8 | 90 | 31.67% |
| WHR210416C00237500 | 2021-04-09 3:43PM EDT | 237.50 | 2.75 | 2.70 | 3.40 | +1.70 | +161.90% | 16 | 34 | 30.08% |
| WHR210416C00240000 | 2021-04-09 3:23PM EDT | 240.00 | 1.55 | 1.75 | 2.30 | +0.40 | +34.78% | 21 | 120 | 29.57% |
| WHR210416C00245000 | 2021-04-09 3:50PM EDT | 245.00 | 0.70 | 0.55 | 0.95 | +0.30 | +75.00% | 12 | 28 | 29.49% |
| WHR210416C00250000 | 2021-04-09 2:05PM EDT | 250.00 | 0.31 | 0.15 | 0.45 | -0.10 | -24.39% | 8 | 11 | 31.96% |
| WHR210416C00255000 | 2021-04-07 1:23PM EDT | 255.00 | 0.11 | 0.00 | 0.20 | -0.16 | -59.26% | - | 1 | 33.79% |
| WHR210416C00260000 | 2021-04-06 9:46AM EDT | 260.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 2 | 44.19% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR210416P00095000 | 2021-03-16 3:11PM EDT | 95.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 2 | 455.86% |
| WHR210416P00135000 | 2021-03-03 1:29PM EDT | 135.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 299.56% |
| WHR210416P00145000 | 2021-03-03 10:32AM EDT | 145.00 | 0.48 | 0.00 | 4.30 | 0.00 | - | - | 1 | 267.58% |
| WHR210416P00150000 | 2021-03-10 1:28PM EDT | 150.00 | 0.42 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 252.34% |
| WHR210416P00155000 | 2021-03-24 10:11AM EDT | 155.00 | 2.08 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 237.55% |
| WHR210416P00160000 | 2021-03-17 10:19AM EDT | 160.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 223.10% |
| WHR210416P00165000 | 2021-03-25 11:55AM EDT | 165.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | 10 | 33 | 209.03% |
| WHR210416P00170000 | 2021-03-30 1:14PM EDT | 170.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 5 | 19 | 195.31% |
| WHR210416P00175000 | 2021-03-30 1:14PM EDT | 175.00 | 2.21 | 0.00 | 4.30 | 0.00 | - | 5 | 59 | 181.88% |
| WHR210416P00180000 | 2021-03-26 9:30AM EDT | 180.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 4 | 61 | 168.70% |
| WHR210416P00185000 | 2021-04-05 9:36AM EDT | 185.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 1 | 55 | 155.71% |
| WHR210416P00190000 | 2021-04-08 10:04AM EDT | 190.00 | 0.19 | 0.00 | 4.30 | 0.00 | - | 5 | 84 | 142.94% |
| WHR210416P00195000 | 2021-04-08 1:50PM EDT | 195.00 | 0.29 | 0.05 | 0.25 | -0.01 | -3.33% | 3 | 207 | 74.02% |
| WHR210416P00197500 | 2021-04-07 12:25PM EDT | 197.50 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 124.07% |
| WHR210416P00200000 | 2021-04-08 10:04AM EDT | 200.00 | 0.15 | 0.05 | 4.30 | -0.08 | -34.78% | 1 | 134 | 118.24% |
| WHR210416P00202500 | 2021-04-09 10:11AM EDT | 202.50 | 0.12 | 0.00 | 4.30 | +0.01 | +9.09% | 2 | 47 | 111.60% |
| WHR210416P00205000 | 2021-04-07 1:49PM EDT | 205.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 21 | 30 | 105.37% |
| WHR210416P00207500 | 2021-04-06 10:52AM EDT | 207.50 | 0.30 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 99.90% |
| WHR210416P00210000 | 2021-04-06 10:52AM EDT | 210.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 20 | 45 | 92.19% |
| WHR210416P00212500 | 2021-04-06 10:29AM EDT | 212.50 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 57.32% |
| WHR210416P00215000 | 2021-04-08 10:20AM EDT | 215.00 | 0.47 | 0.00 | 0.55 | 0.00 | - | 10 | 21 | 53.66% |
| WHR210416P00217500 | 2021-04-09 10:46AM EDT | 217.50 | 0.30 | 0.00 | 0.40 | -0.05 | -14.29% | 10 | 21 | 45.12% |
| WHR210416P00220000 | 2021-04-09 12:39PM EDT | 220.00 | 0.23 | 0.15 | 0.90 | -0.37 | -61.67% | 2 | 93 | 50.17% |
| WHR210416P00222500 | 2021-04-09 12:43PM EDT | 222.50 | 0.40 | 0.20 | 1.40 | -0.15 | -27.27% | 51 | 68 | 51.86% |
| WHR210416P00225000 | 2021-04-09 12:41PM EDT | 225.00 | 0.60 | 0.35 | 0.65 | -1.50 | -71.43% | 1 | 15 | 35.25% |
| WHR210416P00227500 | 2021-04-09 12:51PM EDT | 227.50 | 1.10 | 0.60 | 0.90 | -1.90 | -63.33% | 23 | 18 | 33.35% |
| WHR210416P00230000 | 2021-04-09 3:50PM EDT | 230.00 | 1.85 | 0.95 | 1.85 | -0.35 | -15.91% | 201 | 24 | 37.77% |
| WHR210416P00232500 | 2021-04-09 3:50PM EDT | 232.50 | 1.68 | 2.45 | 2.95 | -1.37 | -44.92% | 3 | 32 | 40.55% |
| WHR210416P00235000 | 2021-04-09 3:57PM EDT | 235.00 | 2.48 | 3.30 | 4.10 | -1.22 | -32.97% | 1 | 30 | 41.70% |
| WHR210416P00237500 | 2021-04-09 3:55PM EDT | 237.50 | 3.86 | 3.30 | 4.10 | -2.54 | -39.69% | 6 | 15 | 31.64% |
| WHR210416P00240000 | 2021-04-06 2:04PM EDT | 240.00 | 7.50 | 5.80 | 7.10 | 0.00 | - | - | 3 | 44.80% |
© 2021 Verizon Media. All rights reserved.
