UK markets closed

Whirlpool Corporation (WHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.80-1.16 (-0.63%)
As of 02:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WHR220520C000900002022-04-25 3:37PM EDT90.0088.5990.5094.700.00--0341.80%
WHR220520C001100002022-05-06 2:28PM EDT110.0080.1870.5074.800.00-52258.30%
WHR220520C001150002022-05-06 2:28PM EDT115.0075.1565.5069.800.00-52238.77%
WHR220520C001450002022-05-11 1:51PM EDT145.0033.590.000.000.00-100.00%
WHR220520C001500002022-04-14 12:44PM EDT150.0024.6031.4035.000.00-7031134.72%
WHR220520C001550002022-04-25 12:49PM EDT155.0024.4725.5029.800.00-13102.20%
WHR220520C001575002022-05-02 10:42AM EDT157.5028.3023.3026.700.00-1289.70%
WHR220520C001600002022-04-29 1:02PM EDT160.0023.9021.3023.700.00-1382.08%
WHR220520C001625002022-04-19 1:42PM EDT162.5017.0019.2020.900.00--175.88%
WHR220520C001650002022-04-26 9:31AM EDT165.0025.0217.3018.400.00-2475.39%
WHR220520C001675002022-05-06 9:33AM EDT167.5020.4014.3015.900.00-1461.52%
WHR220520C001700002022-05-16 12:41PM EDT170.0010.4512.4013.30-3.55-25.36%266258.69%
WHR220520C001725002022-05-13 2:35PM EDT172.5010.2010.3011.200.00-62956.96%
WHR220520C001750002022-05-16 2:16PM EDT175.007.537.908.60-3.06-28.90%229352.69%
WHR220520C001775002022-05-16 11:20AM EDT177.504.126.106.50-1.64-28.47%86147.53%
WHR220520C001800002022-05-16 11:44AM EDT180.003.204.404.90-2.00-38.46%751846.58%
WHR220520C001825002022-05-16 1:37PM EDT182.502.602.953.30-3.69-58.66%185942.80%
WHR220520C001850002022-05-16 1:27PM EDT185.001.671.902.10-1.43-46.13%6312740.50%
WHR220520C001875002022-05-16 1:41PM EDT187.501.151.201.40-1.05-47.73%1711341.11%
WHR220520C001900002022-05-16 1:25PM EDT190.000.600.700.85-1.00-62.50%4123040.75%
WHR220520C001925002022-05-16 2:25PM EDT192.500.450.400.65-0.95-67.86%66844.04%
WHR220520C001950002022-05-16 1:28PM EDT195.000.250.250.35-0.35-58.33%2213742.92%
WHR220520C001975002022-05-13 12:04PM EDT197.500.180.150.35-0.27-60.00%25548.63%
WHR220520C002000002022-05-13 2:59PM EDT200.000.370.050.250.00-3322550.39%
WHR220520C002025002022-05-16 2:23PM EDT202.500.150.100.20-0.30-66.67%67950.39%
WHR220520C002050002022-05-12 11:23AM EDT205.000.050.050.20-0.40-88.89%19053.32%
WHR220520C002100002022-05-16 10:47AM EDT210.000.050.000.10-0.25-83.33%334554.30%
WHR220520C002150002022-05-11 9:43AM EDT215.000.660.000.250.00-310070.31%
WHR220520C002200002022-05-13 1:10PM EDT220.000.050.000.050.00-19763.67%
WHR220520C002300002022-05-13 3:47PM EDT230.000.050.000.050.00-210376.56%
WHR220520C002400002022-05-10 11:12AM EDT240.000.100.000.750.00-136127.15%
WHR220520C002500002022-04-26 11:25AM EDT250.000.100.000.050.00-174100.00%
WHR220520C002600002022-04-25 12:06PM EDT260.000.050.000.050.00-824110.94%
WHR220520C002700002022-04-18 9:30AM EDT270.000.050.000.100.00--4130.47%
WHR220520C002900002022-05-10 2:41PM EDT290.000.050.000.050.00-1149140.63%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WHR220520P000900002022-04-06 11:39AM EDT90.000.150.000.150.00--1241.41%
WHR220520P000950002022-04-25 1:57PM EDT95.000.050.000.050.00-7985199.22%
WHR220520P001000002022-05-16 11:30AM EDT100.000.120.000.75+0.07+140.00%110259.38%
WHR220520P001050002022-05-10 9:54AM EDT105.000.050.000.350.00-216214.45%
WHR220520P001100002022-05-10 11:39AM EDT110.000.050.000.100.00-787169.53%
WHR220520P001150002022-05-13 11:38AM EDT115.000.050.000.050.00-140144144.53%
WHR220520P001200002022-05-12 9:30AM EDT120.000.050.000.050.00-192132.03%
WHR220520P001250002022-05-10 9:54AM EDT125.000.050.000.100.00-2141129.69%
WHR220520P001300002022-05-11 2:30PM EDT130.000.050.000.100.00-160287117.19%
WHR220520P001350002022-05-05 2:50PM EDT135.000.150.000.950.00-3691148.05%
WHR220520P001400002022-05-16 1:54PM EDT140.000.050.050.10-0.05-50.00%3916298.63%
WHR220520P001450002022-05-13 9:55AM EDT145.000.160.050.350.00-1069100.59%
WHR220520P001500002022-05-13 2:34PM EDT150.000.160.050.700.00-323798.44%
WHR220520P001525002022-05-05 10:10AM EDT152.500.330.050.550.00-11187.50%
WHR220520P001550002022-05-16 11:17AM EDT155.000.250.050.25-0.20-44.44%712671.29%
WHR220520P001575002022-05-16 1:48PM EDT157.500.250.100.250.00-44166.99%
WHR220520P001600002022-05-16 9:56AM EDT160.000.650.050.45+0.24+58.54%3123465.04%
WHR220520P001625002022-05-16 2:34PM EDT162.500.250.250.35-0.25-50.00%378360.84%
WHR220520P001650002022-05-16 12:24PM EDT165.000.580.300.40-0.02-3.33%2955556.06%
WHR220520P001675002022-05-16 11:35AM EDT167.501.060.450.60-0.24-18.46%555454.54%
WHR220520P001700002022-05-16 1:50PM EDT170.000.870.650.85-0.33-27.50%948252.44%
WHR220520P001725002022-05-16 1:42PM EDT172.501.451.001.20-0.25-14.71%157150.98%
WHR220520P001750002022-05-16 2:10PM EDT175.001.901.501.85-0.25-11.63%5941750.85%
WHR220520P001775002022-05-16 11:16AM EDT177.504.702.202.45+1.60+51.61%206450.78%
WHR220520P001800002022-05-16 2:23PM EDT180.003.623.103.50-0.98-21.30%2187251.39%
WHR220520P001825002022-05-16 2:23PM EDT182.504.924.404.80-0.28-5.38%13552.22%
WHR220520P001850002022-05-16 1:57PM EDT185.006.625.906.30-0.38-5.43%413950.37%
WHR220520P001875002022-05-12 3:03PM EDT187.5011.507.808.200.00-24153.37%
WHR220520P001900002022-05-16 1:24PM EDT190.0012.009.6010.80+2.20+22.45%114558.57%
WHR220520P001925002022-05-09 3:14PM EDT192.506.6011.9012.600.00-54460.18%
WHR220520P001950002022-05-13 1:31PM EDT195.0014.4514.0015.400.00-17267.02%
WHR220520P001975002022-05-04 2:20PM EDT197.5010.5016.2017.900.00-3371.58%
WHR220520P002000002022-05-11 1:01PM EDT200.0026.0018.8019.90+3.00+13.04%554174.44%
WHR220520P002025002022-05-09 10:54AM EDT202.5014.2020.7023.400.00-1284.99%
WHR220520P002050002022-05-09 1:52PM EDT205.0015.7023.6025.400.00-1190.28%
WHR220520P002100002022-05-13 2:13PM EDT210.0030.5228.7030.800.00-91,520107.76%
WHR220520P002200002022-05-09 12:11PM EDT220.0028.1038.3041.300.00-219131.74%
WHR220520P002250002022-05-04 12:44PM EDT225.0034.2042.1046.200.00--1124.90%
WHR220520P002300002022-03-28 12:44PM EDT230.0050.5046.5050.800.00-12115.14%
WHR220520P002350002022-05-04 12:44PM EDT235.0043.9052.1056.200.00--2143.46%