UK markets closed
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
113.79 +3.30 (+2.99%) GOLD FUTURES
1,815.70 +7.50 (+0.41%) DOW
32,437.94 +241.28 (+0.75%) BTC-GBP
24,208.35 -468.48 (-1.90%)
Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR220520C00090000 | 2022-04-25 3:37PM EDT | 90.00 | 88.59 | 90.50 | 94.70 | 0.00 | - | - | 0 | 341.80% |
| WHR220520C00110000 | 2022-05-06 2:28PM EDT | 110.00 | 80.18 | 70.50 | 74.80 | 0.00 | - | 5 | 2 | 258.30% |
| WHR220520C00115000 | 2022-05-06 2:28PM EDT | 115.00 | 75.15 | 65.50 | 69.80 | 0.00 | - | 5 | 2 | 238.77% |
| WHR220520C00145000 | 2022-05-11 1:51PM EDT | 145.00 | 33.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR220520C00150000 | 2022-04-14 12:44PM EDT | 150.00 | 24.60 | 31.40 | 35.00 | 0.00 | - | 70 | 31 | 134.72% |
| WHR220520C00155000 | 2022-04-25 12:49PM EDT | 155.00 | 24.47 | 25.50 | 29.80 | 0.00 | - | 1 | 3 | 102.20% |
| WHR220520C00157500 | 2022-05-02 10:42AM EDT | 157.50 | 28.30 | 23.30 | 26.70 | 0.00 | - | 1 | 2 | 89.70% |
| WHR220520C00160000 | 2022-04-29 1:02PM EDT | 160.00 | 23.90 | 21.30 | 23.70 | 0.00 | - | 1 | 3 | 82.08% |
| WHR220520C00162500 | 2022-04-19 1:42PM EDT | 162.50 | 17.00 | 19.20 | 20.90 | 0.00 | - | - | 1 | 75.88% |
| WHR220520C00165000 | 2022-04-26 9:31AM EDT | 165.00 | 25.02 | 17.30 | 18.40 | 0.00 | - | 2 | 4 | 75.39% |
| WHR220520C00167500 | 2022-05-06 9:33AM EDT | 167.50 | 20.40 | 14.30 | 15.90 | 0.00 | - | 1 | 4 | 61.52% |
| WHR220520C00170000 | 2022-05-16 12:41PM EDT | 170.00 | 10.45 | 12.40 | 13.30 | -3.55 | -25.36% | 26 | 62 | 58.69% |
| WHR220520C00172500 | 2022-05-13 2:35PM EDT | 172.50 | 10.20 | 10.30 | 11.20 | 0.00 | - | 6 | 29 | 56.96% |
| WHR220520C00175000 | 2022-05-16 2:16PM EDT | 175.00 | 7.53 | 7.90 | 8.60 | -3.06 | -28.90% | 22 | 93 | 52.69% |
| WHR220520C00177500 | 2022-05-16 11:20AM EDT | 177.50 | 4.12 | 6.10 | 6.50 | -1.64 | -28.47% | 8 | 61 | 47.53% |
| WHR220520C00180000 | 2022-05-16 11:44AM EDT | 180.00 | 3.20 | 4.40 | 4.90 | -2.00 | -38.46% | 7 | 518 | 46.58% |
| WHR220520C00182500 | 2022-05-16 1:37PM EDT | 182.50 | 2.60 | 2.95 | 3.30 | -3.69 | -58.66% | 18 | 59 | 42.80% |
| WHR220520C00185000 | 2022-05-16 1:27PM EDT | 185.00 | 1.67 | 1.90 | 2.10 | -1.43 | -46.13% | 63 | 127 | 40.50% |
| WHR220520C00187500 | 2022-05-16 1:41PM EDT | 187.50 | 1.15 | 1.20 | 1.40 | -1.05 | -47.73% | 17 | 113 | 41.11% |
| WHR220520C00190000 | 2022-05-16 1:25PM EDT | 190.00 | 0.60 | 0.70 | 0.85 | -1.00 | -62.50% | 41 | 230 | 40.75% |
| WHR220520C00192500 | 2022-05-16 2:25PM EDT | 192.50 | 0.45 | 0.40 | 0.65 | -0.95 | -67.86% | 6 | 68 | 44.04% |
| WHR220520C00195000 | 2022-05-16 1:28PM EDT | 195.00 | 0.25 | 0.25 | 0.35 | -0.35 | -58.33% | 22 | 137 | 42.92% |
| WHR220520C00197500 | 2022-05-13 12:04PM EDT | 197.50 | 0.18 | 0.15 | 0.35 | -0.27 | -60.00% | 2 | 55 | 48.63% |
| WHR220520C00200000 | 2022-05-13 2:59PM EDT | 200.00 | 0.37 | 0.05 | 0.25 | 0.00 | - | 33 | 225 | 50.39% |
| WHR220520C00202500 | 2022-05-16 2:23PM EDT | 202.50 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 6 | 79 | 50.39% |
| WHR220520C00205000 | 2022-05-12 11:23AM EDT | 205.00 | 0.05 | 0.05 | 0.20 | -0.40 | -88.89% | 1 | 90 | 53.32% |
| WHR220520C00210000 | 2022-05-16 10:47AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 3 | 345 | 54.30% |
| WHR220520C00215000 | 2022-05-11 9:43AM EDT | 215.00 | 0.66 | 0.00 | 0.25 | 0.00 | - | 3 | 100 | 70.31% |
| WHR220520C00220000 | 2022-05-13 1:10PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 63.67% |
| WHR220520C00230000 | 2022-05-13 3:47PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 76.56% |
| WHR220520C00240000 | 2022-05-10 11:12AM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 127.15% |
| WHR220520C00250000 | 2022-04-26 11:25AM EDT | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 100.00% |
| WHR220520C00260000 | 2022-04-25 12:06PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 24 | 110.94% |
| WHR220520C00270000 | 2022-04-18 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 130.47% |
| WHR220520C00290000 | 2022-05-10 2:41PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 140.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR220520P00090000 | 2022-04-06 11:39AM EDT | 90.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 241.41% |
| WHR220520P00095000 | 2022-04-25 1:57PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 79 | 85 | 199.22% |
| WHR220520P00100000 | 2022-05-16 11:30AM EDT | 100.00 | 0.12 | 0.00 | 0.75 | +0.07 | +140.00% | 1 | 10 | 259.38% |
| WHR220520P00105000 | 2022-05-10 9:54AM EDT | 105.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 16 | 214.45% |
| WHR220520P00110000 | 2022-05-10 11:39AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 87 | 169.53% |
| WHR220520P00115000 | 2022-05-13 11:38AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 140 | 144 | 144.53% |
| WHR220520P00120000 | 2022-05-12 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 132.03% |
| WHR220520P00125000 | 2022-05-10 9:54AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 141 | 129.69% |
| WHR220520P00130000 | 2022-05-11 2:30PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 160 | 287 | 117.19% |
| WHR220520P00135000 | 2022-05-05 2:50PM EDT | 135.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 36 | 91 | 148.05% |
| WHR220520P00140000 | 2022-05-16 1:54PM EDT | 140.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 39 | 162 | 98.63% |
| WHR220520P00145000 | 2022-05-13 9:55AM EDT | 145.00 | 0.16 | 0.05 | 0.35 | 0.00 | - | 10 | 69 | 100.59% |
| WHR220520P00150000 | 2022-05-13 2:34PM EDT | 150.00 | 0.16 | 0.05 | 0.70 | 0.00 | - | 3 | 237 | 98.44% |
| WHR220520P00152500 | 2022-05-05 10:10AM EDT | 152.50 | 0.33 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 87.50% |
| WHR220520P00155000 | 2022-05-16 11:17AM EDT | 155.00 | 0.25 | 0.05 | 0.25 | -0.20 | -44.44% | 7 | 126 | 71.29% |
| WHR220520P00157500 | 2022-05-16 1:48PM EDT | 157.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 4 | 41 | 66.99% |
| WHR220520P00160000 | 2022-05-16 9:56AM EDT | 160.00 | 0.65 | 0.05 | 0.45 | +0.24 | +58.54% | 31 | 234 | 65.04% |
| WHR220520P00162500 | 2022-05-16 2:34PM EDT | 162.50 | 0.25 | 0.25 | 0.35 | -0.25 | -50.00% | 37 | 83 | 60.84% |
| WHR220520P00165000 | 2022-05-16 12:24PM EDT | 165.00 | 0.58 | 0.30 | 0.40 | -0.02 | -3.33% | 29 | 555 | 56.06% |
| WHR220520P00167500 | 2022-05-16 11:35AM EDT | 167.50 | 1.06 | 0.45 | 0.60 | -0.24 | -18.46% | 55 | 54 | 54.54% |
| WHR220520P00170000 | 2022-05-16 1:50PM EDT | 170.00 | 0.87 | 0.65 | 0.85 | -0.33 | -27.50% | 9 | 482 | 52.44% |
| WHR220520P00172500 | 2022-05-16 1:42PM EDT | 172.50 | 1.45 | 1.00 | 1.20 | -0.25 | -14.71% | 15 | 71 | 50.98% |
| WHR220520P00175000 | 2022-05-16 2:10PM EDT | 175.00 | 1.90 | 1.50 | 1.85 | -0.25 | -11.63% | 59 | 417 | 50.85% |
| WHR220520P00177500 | 2022-05-16 11:16AM EDT | 177.50 | 4.70 | 2.20 | 2.45 | +1.60 | +51.61% | 20 | 64 | 50.78% |
| WHR220520P00180000 | 2022-05-16 2:23PM EDT | 180.00 | 3.62 | 3.10 | 3.50 | -0.98 | -21.30% | 21 | 872 | 51.39% |
| WHR220520P00182500 | 2022-05-16 2:23PM EDT | 182.50 | 4.92 | 4.40 | 4.80 | -0.28 | -5.38% | 1 | 35 | 52.22% |
| WHR220520P00185000 | 2022-05-16 1:57PM EDT | 185.00 | 6.62 | 5.90 | 6.30 | -0.38 | -5.43% | 4 | 139 | 50.37% |
| WHR220520P00187500 | 2022-05-12 3:03PM EDT | 187.50 | 11.50 | 7.80 | 8.20 | 0.00 | - | 2 | 41 | 53.37% |
| WHR220520P00190000 | 2022-05-16 1:24PM EDT | 190.00 | 12.00 | 9.60 | 10.80 | +2.20 | +22.45% | 1 | 145 | 58.57% |
| WHR220520P00192500 | 2022-05-09 3:14PM EDT | 192.50 | 6.60 | 11.90 | 12.60 | 0.00 | - | 5 | 44 | 60.18% |
| WHR220520P00195000 | 2022-05-13 1:31PM EDT | 195.00 | 14.45 | 14.00 | 15.40 | 0.00 | - | 1 | 72 | 67.02% |
| WHR220520P00197500 | 2022-05-04 2:20PM EDT | 197.50 | 10.50 | 16.20 | 17.90 | 0.00 | - | 3 | 3 | 71.58% |
| WHR220520P00200000 | 2022-05-11 1:01PM EDT | 200.00 | 26.00 | 18.80 | 19.90 | +3.00 | +13.04% | 5 | 541 | 74.44% |
| WHR220520P00202500 | 2022-05-09 10:54AM EDT | 202.50 | 14.20 | 20.70 | 23.40 | 0.00 | - | 1 | 2 | 84.99% |
| WHR220520P00205000 | 2022-05-09 1:52PM EDT | 205.00 | 15.70 | 23.60 | 25.40 | 0.00 | - | 1 | 1 | 90.28% |
| WHR220520P00210000 | 2022-05-13 2:13PM EDT | 210.00 | 30.52 | 28.70 | 30.80 | 0.00 | - | 9 | 1,520 | 107.76% |
| WHR220520P00220000 | 2022-05-09 12:11PM EDT | 220.00 | 28.10 | 38.30 | 41.30 | 0.00 | - | 2 | 19 | 131.74% |
| WHR220520P00225000 | 2022-05-04 12:44PM EDT | 225.00 | 34.20 | 42.10 | 46.20 | 0.00 | - | - | 1 | 124.90% |
| WHR220520P00230000 | 2022-03-28 12:44PM EDT | 230.00 | 50.50 | 46.50 | 50.80 | 0.00 | - | 1 | 2 | 115.14% |
| WHR220520P00235000 | 2022-05-04 12:44PM EDT | 235.00 | 43.90 | 52.10 | 56.20 | 0.00 | - | - | 2 | 143.46% |
© 2022 Yahoo. All rights reserved.
