WHR - Whirlpool Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR230602C00125000 | 2023-05-18 10:06AM EDT | 125.00 | 6.90 | 8.80 | 9.50 | 0.00 | - | 2 | 2 | 65.04% |
| WHR230602C00126000 | 2023-05-18 10:17AM EDT | 126.00 | 6.80 | 7.80 | 8.70 | 0.00 | - | 1 | 0 | 62.45% |
| WHR230602C00128000 | 2023-05-30 9:55AM EDT | 128.00 | 7.35 | 5.90 | 6.70 | +1.95 | +36.11% | 1 | 3 | 52.59% |
| WHR230602C00129000 | 2023-05-26 9:37AM EDT | 129.00 | 4.10 | 4.90 | 5.60 | 0.00 | - | 1 | 5 | 53.47% |
| WHR230602C00130000 | 2023-05-26 11:10AM EDT | 130.00 | 4.45 | 4.40 | 5.00 | 0.00 | - | 10 | 16 | 55.27% |
| WHR230602C00131000 | 2023-05-26 2:35PM EDT | 131.00 | 5.07 | 3.60 | 4.00 | +0.72 | +16.55% | 1 | 10 | 48.29% |
| WHR230602C00132000 | 2023-05-30 9:38AM EDT | 132.00 | 3.98 | 2.85 | 3.20 | +0.38 | +10.56% | 1 | 54 | 44.58% |
| WHR230602C00133000 | 2023-05-26 12:56PM EDT | 133.00 | 2.85 | 2.40 | 2.65 | 0.00 | - | 31 | 41 | 44.48% |
| WHR230602C00134000 | 2023-05-26 2:46PM EDT | 134.00 | 2.15 | 1.65 | 2.00 | -0.20 | -8.51% | 14 | 30 | 41.43% |
| WHR230602C00135000 | 2023-05-26 3:59PM EDT | 135.00 | 1.90 | 1.20 | 1.45 | 0.00 | - | 38 | 75 | 38.87% |
| WHR230602C00136000 | 2023-05-30 9:32AM EDT | 136.00 | 1.55 | 0.80 | 1.05 | +0.02 | +1.31% | 5 | 63 | 37.65% |
| WHR230602C00137000 | 2023-05-30 9:54AM EDT | 137.00 | 0.99 | 0.65 | 0.80 | -0.01 | -1.00% | 4 | 77 | 38.14% |
| WHR230602C00138000 | 2023-05-30 9:58AM EDT | 138.00 | 0.75 | 0.35 | 0.55 | +0.05 | +7.14% | 7 | 10 | 37.21% |
| WHR230602C00139000 | 2023-05-30 9:42AM EDT | 139.00 | 0.45 | 0.20 | 0.35 | -0.09 | -16.67% | 1 | 28 | 35.99% |
| WHR230602C00140000 | 2023-05-30 10:00AM EDT | 140.00 | 0.28 | 0.10 | 0.35 | -0.17 | -37.78% | 3 | 45 | 40.14% |
| WHR230602C00141000 | 2023-05-30 10:21AM EDT | 141.00 | 0.15 | 0.05 | 0.30 | -0.22 | -59.46% | 13 | 11 | 42.29% |
| WHR230602C00142000 | 2023-05-26 2:06PM EDT | 142.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | 50 | 55 | 70.22% |
| WHR230602C00143000 | 2023-05-25 12:17PM EDT | 143.00 | 0.13 | 0.00 | 2.00 | 0.00 | - | 1 | 41 | 72.17% |
| WHR230602C00144000 | 2023-05-19 11:02AM EDT | 144.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 69.43% |
| WHR230602C00145000 | 2023-05-08 10:16AM EDT | 145.00 | 0.83 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 53.22% |
| WHR230602C00147000 | 2023-05-10 10:37AM EDT | 147.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 81.45% |
| WHR230602C00148000 | 2023-05-08 9:55AM EDT | 148.00 | 0.63 | 0.00 | 2.10 | 0.00 | - | - | 1 | 94.73% |
| WHR230602C00149000 | 2023-05-08 9:54AM EDT | 149.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 89.01% |
| WHR230602C00150000 | 2023-05-10 11:07AM EDT | 150.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 40 | 30 | 63.87% |
| WHR230602C00155000 | 2023-04-18 9:30AM EDT | 155.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| WHR230602C00160000 | 2023-04-18 9:30AM EDT | 160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR230602P00110000 | 2023-05-05 11:00AM EDT | 110.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 134.67% |
| WHR230602P00115000 | 2023-05-26 11:28AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 43 | 126.17% |
| WHR230602P00116000 | 2023-05-30 9:32AM EDT | 116.00 | 0.05 | 0.05 | 0.20 | -0.07 | -58.33% | 2 | 6 | 72.66% |
| WHR230602P00117000 | 2023-05-17 10:15AM EDT | 117.00 | 0.61 | 0.00 | 1.35 | 0.00 | - | - | 2 | 100.54% |
| WHR230602P00118000 | 2023-05-26 10:18AM EDT | 118.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 95.70% |
| WHR230602P00119000 | 2023-05-25 11:39AM EDT | 119.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 4 | 9 | 104.10% |
| WHR230602P00120000 | 2023-05-26 2:51PM EDT | 120.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 4 | 18 | 88.67% |
| WHR230602P00121000 | 2023-04-26 9:30AM EDT | 121.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WHR230602P00122000 | 2023-05-03 1:59PM EDT | 122.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 88.92% |
| WHR230602P00123000 | 2023-05-26 2:20PM EDT | 123.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 16 | 6 | 73.63% |
| WHR230602P00124000 | 2023-05-26 2:18PM EDT | 124.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 3 | 6 | 79.39% |
| WHR230602P00125000 | 2023-05-26 2:51PM EDT | 125.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 24 | 28 | 45.61% |
| WHR230602P00126000 | 2023-05-26 3:33PM EDT | 126.00 | 0.29 | 0.00 | 2.10 | 0.00 | - | 7 | 19 | 66.31% |
| WHR230602P00127000 | 2023-05-26 1:59PM EDT | 127.00 | 0.39 | 0.20 | 0.35 | 0.00 | - | 2 | 25 | 40.77% |
| WHR230602P00128000 | 2023-05-30 9:40AM EDT | 128.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 2 | 242 | 37.70% |
| WHR230602P00129000 | 2023-05-30 10:03AM EDT | 129.00 | 0.45 | 0.40 | 0.60 | -0.20 | -30.77% | 3 | 11 | 38.23% |
| WHR230602P00130000 | 2023-05-26 3:11PM EDT | 130.00 | 0.45 | 0.55 | 0.75 | -0.25 | -35.71% | 1 | 38 | 36.23% |
| WHR230602P00131000 | 2023-05-30 10:05AM EDT | 131.00 | 0.85 | 0.70 | 0.90 | -0.12 | -12.37% | 2 | 26 | 33.35% |
| WHR230602P00132000 | 2023-05-30 10:26AM EDT | 132.00 | 1.10 | 1.00 | 1.20 | -0.10 | -8.33% | 10 | 11 | 32.37% |
| WHR230602P00133000 | 2023-05-30 10:29AM EDT | 133.00 | 1.55 | 1.40 | 1.65 | +0.05 | +3.33% | 1 | 25 | 32.67% |
| WHR230602P00134000 | 2023-05-30 10:12AM EDT | 134.00 | 1.80 | 1.80 | 2.05 | -0.10 | -5.26% | 14 | 20 | 30.49% |
| WHR230602P00135000 | 2023-05-30 10:09AM EDT | 135.00 | 2.25 | 2.35 | 2.60 | -0.10 | -4.26% | 10 | 48 | 29.30% |
| WHR230602P00136000 | 2023-05-30 10:00AM EDT | 136.00 | 2.40 | 2.85 | 3.20 | -0.35 | -12.73% | 2 | 7 | 26.98% |
| WHR230602P00137000 | 2023-05-26 2:27PM EDT | 137.00 | 3.60 | 3.60 | 4.00 | 0.00 | - | 7 | 7 | 27.00% |
| WHR230602P00138000 | 2023-05-30 9:37AM EDT | 138.00 | 3.60 | 4.20 | 4.80 | -7.95 | -68.83% | 2 | 22 | 24.46% |
| WHR230602P00140000 | 2023-05-26 2:55PM EDT | 140.00 | 5.79 | 5.80 | 6.80 | 0.00 | - | 2 | 27 | 31.84% |
| WHR230602P00141000 | 2023-05-11 11:55AM EDT | 141.00 | 10.92 | 6.00 | 7.80 | 0.00 | - | 20 | 20 | 35.35% |
| WHR230602P00142000 | 2023-05-16 1:59PM EDT | 142.00 | 15.89 | 7.40 | 8.80 | 0.00 | - | 24 | 19 | 38.67% |
| WHR230602P00147000 | 2023-05-16 1:59PM EDT | 147.00 | 20.89 | 11.20 | 14.00 | 0.00 | - | 24 | 0 | 65.92% |
© 2023 Yahoo. All rights reserved.