WHR - Whirlpool Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor3 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR200403C00070000 | 2020-03-24 10:15AM EDT | 70.00 | 12.73 | 13.00 | 17.50 | 0.00 | - | 14 | 6 | 136.23% |
| WHR200403C00072000 | 2020-03-24 6:31PM EDT | 72.00 | 6.15 | 11.50 | 16.00 | 0.00 | - | - | 3 | 141.02% |
| WHR200403C00079000 | 2020-03-24 9:55AM EDT | 79.00 | 6.03 | 6.60 | 10.90 | 0.00 | - | 1 | 0 | 137.70% |
| WHR200403C00080000 | 2020-03-27 3:15PM EDT | 80.00 | 7.50 | 5.05 | 9.95 | -3.42 | -31.32% | 5 | 6 | 121.29% |
| WHR200403C00084000 | 2020-03-26 12:06PM EDT | 84.00 | 4.00 | 1.50 | 6.30 | 0.00 | - | - | - | 87.60% |
| WHR200403C00085000 | 2020-03-26 12:14PM EDT | 85.00 | 4.65 | 2.50 | 7.00 | 0.00 | - | 3 | 7 | 118.21% |
| WHR200403C00087000 | 2020-03-27 5:24AM EDT | 87.00 | 3.23 | 0.57 | 6.00 | 0.00 | - | - | - | 103.37% |
| WHR200403C00088000 | 2020-03-27 5:24AM EDT | 88.00 | 2.70 | 1.09 | 5.35 | 0.00 | - | - | - | 110.50% |
| WHR200403C00089000 | 2020-03-24 3:44PM EDT | 89.00 | 3.15 | 0.52 | 4.95 | 0.00 | - | 3 | 0 | 106.89% |
| WHR200403C00090000 | 2020-03-26 3:58PM EDT | 90.00 | 2.20 | 1.20 | 4.30 | -0.20 | -8.33% | 9 | 43 | 114.94% |
| WHR200403C00092000 | 2020-03-24 10:28AM EDT | 92.00 | 2.20 | 0.01 | 5.00 | 0.00 | - | 1 | 0 | 123.00% |
| WHR200403C00093000 | 2020-03-24 1:35PM EDT | 93.00 | 1.55 | 0.14 | 3.30 | -0.96 | -38.25% | 1 | 10 | 108.25% |
| WHR200403C00095000 | 2020-03-24 12:02PM EDT | 95.00 | 1.25 | 0.22 | 5.00 | 0.00 | - | 1 | 7 | 145.31% |
| WHR200403C00096000 | 2020-03-27 3:28PM EDT | 96.00 | 1.50 | 0.01 | 4.95 | -1.20 | -44.44% | 5 | 0 | 147.85% |
| WHR200403C00105000 | 2020-03-20 5:50PM EDT | 105.00 | 2.47 | 0.00 | 4.45 | 0.00 | - | 10 | 10 | 188.38% |
| WHR200403C00107000 | 2020-03-24 1:35PM EDT | 107.00 | 1.51 | 0.00 | 4.45 | 0.00 | - | 1 | 0 | 197.75% |
| WHR200403C00110000 | 2020-03-20 5:50PM EDT | 110.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 6 | 10 | 210.40% |
| WHR200403C00116000 | 2020-03-20 5:50PM EDT | 116.00 | 2.46 | 0.00 | 4.30 | 0.00 | - | - | 1 | 233.59% |
| WHR200403C00117000 | 2020-03-20 5:50PM EDT | 117.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | - | 2 | 237.50% |
| WHR200403C00118000 | 2020-03-16 12:01AM EDT | 118.00 | 5.25 | 0.00 | 4.30 | 0.00 | - | - | 2 | 241.36% |
| WHR200403C00119000 | 2020-03-16 12:01AM EDT | 119.00 | 4.55 | 0.00 | 4.30 | 0.00 | - | - | 2 | 245.17% |
| WHR200403C00120000 | 2020-03-26 9:30AM EDT | 120.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 248.93% |
| WHR200403C00124000 | 2020-03-16 12:01AM EDT | 124.00 | 3.01 | 0.00 | 4.30 | 0.00 | - | - | 2 | 263.43% |
| WHR200403C00126000 | 2020-03-20 5:50PM EDT | 126.00 | 1.81 | 0.00 | 4.30 | 0.00 | - | - | 1 | 270.41% |
| WHR200403C00128000 | 2020-03-03 11:02PM EDT | 128.00 | 7.98 | 0.00 | 4.30 | 0.00 | - | - | 1 | 277.20% |
| WHR200403C00129000 | 2020-03-04 4:23PM EDT | 129.00 | 7.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 280.57% |
| WHR200403C00130000 | 2020-03-02 1:00AM EDT | 130.00 | 0.87 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 283.84% |
| WHR200403C00131000 | 2020-03-02 1:00AM EDT | 131.00 | 5.30 | 0.00 | 4.30 | 0.00 | - | 3 | 1 | 287.11% |
| WHR200403C00132000 | 2020-02-28 2:40PM EDT | 132.00 | 0.84 | 0.00 | 4.30 | 0.00 | - | 12 | 9 | 290.33% |
| WHR200403C00133000 | 2020-03-04 1:21PM EDT | 133.00 | 4.40 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 293.46% |
| WHR200403C00134000 | 2020-02-28 3:55PM EDT | 134.00 | 3.70 | 0.00 | 4.30 | 0.00 | - | - | 5 | 296.63% |
| WHR200403C00135000 | 2020-02-27 4:27PM EDT | 135.00 | 0.99 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 299.71% |
| WHR200403C00136000 | 2020-03-06 2:34PM EDT | 136.00 | 0.86 | 0.00 | 2.25 | 0.00 | - | 7 | 14 | 256.25% |
| WHR200403C00137000 | 2020-03-04 4:23PM EDT | 137.00 | 3.40 | 0.00 | 4.30 | 0.00 | - | - | 5 | 305.86% |
| WHR200403C00138000 | 2020-03-05 11:07AM EDT | 138.00 | 0.67 | 0.01 | 4.30 | 0.00 | - | 2 | 8 | 309.08% |
| WHR200403C00139000 | 2020-03-04 4:23PM EDT | 139.00 | 2.71 | 0.00 | 4.30 | 0.00 | - | - | 1 | 311.82% |
| WHR200403C00140000 | 2020-03-04 2:19PM EDT | 140.00 | 0.47 | 0.00 | 4.30 | 0.00 | - | - | 6 | 314.75% |
| WHR200403C00141000 | 2020-03-04 12:32PM EDT | 141.00 | 1.24 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 317.68% |
| WHR200403C00142000 | 2020-02-27 4:27PM EDT | 142.00 | 3.40 | 0.01 | 4.30 | 0.00 | - | - | 9 | 320.80% |
| WHR200403C00143000 | 2020-02-24 3:07PM EDT | 143.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WHR200403C00144000 | 2020-03-02 4:54PM EDT | 144.00 | 2.58 | 0.00 | 2.47 | 0.00 | - | 2 | 8 | 283.79% |
| WHR200403C00145000 | 2020-02-27 1:57PM EDT | 145.00 | 1.51 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 329.00% |
| WHR200403C00146000 | 2020-02-20 11:28AM EDT | 146.00 | 6.70 | 0.00 | 5.00 | 0.00 | - | - | 0 | 345.85% |
| WHR200403C00147000 | 2020-03-27 4:09AM EDT | 147.00 | 5.30 | 0.00 | 2.25 | 0.00 | - | 1 | 12 | 285.45% |
| WHR200403C00148000 | 2020-03-06 1:32PM EDT | 148.00 | 0.32 | 0.00 | 4.30 | 0.00 | - | 5 | 13 | 337.21% |
| WHR200403C00149000 | 2020-03-26 1:23PM EDT | 149.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 339.94% |
| WHR200403C00150000 | 2020-02-27 2:31PM EDT | 150.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | 2 | 24 | 342.58% |
| WHR200403C00152500 | 2020-03-03 1:31PM EDT | 152.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 8 | 26 | 349.12% |
| WHR200403C00155000 | 2020-03-27 3:08PM EDT | 155.00 | 1.74 | 0.00 | 4.30 | +1.34 | +335.00% | 1 | 5 | 355.47% |
| WHR200403C00157500 | 2020-03-03 1:31PM EDT | 157.50 | 0.23 | 0.00 | 4.30 | 0.00 | - | 8 | 8 | 361.72% |
| WHR200403C00160000 | 2020-02-25 2:59PM EDT | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WHR200403C00162500 | 2020-02-20 11:31AM EDT | 162.50 | 1.05 | 0.00 | 4.35 | 0.00 | - | 3 | 3 | 374.90% |
| WHR200403C00165000 | 2020-02-20 11:27AM EDT | 165.00 | 0.05 | 0.05 | 2.25 | 0.00 | - | 2 | 9 | 328.71% |
| WHR200403C00167500 | 2020-03-02 2:25PM EDT | 167.50 | 0.17 | 0.00 | 4.30 | 0.00 | - | - | 10 | 385.35% |
Putsfor3 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR200403P00055000 | 2020-03-23 3:39PM EDT | 55.00 | 2.22 | 0.00 | 2.99 | 0.00 | - | 3 | 14 | 286.13% |
| WHR200403P00065000 | 2020-03-27 2:54PM EDT | 65.00 | 1.71 | 0.00 | 1.01 | +0.51 | +42.50% | 20 | 30 | 144.82% |
| WHR200403P00070000 | 2020-03-27 3:26PM EDT | 70.00 | 1.22 | 0.00 | 2.65 | -1.15 | -48.52% | 13 | 22 | 150.49% |
| WHR200403P00072000 | 2020-03-24 6:31PM EDT | 72.00 | 6.55 | 0.05 | 4.95 | 0.00 | - | 1 | 1 | 175.49% |
| WHR200403P00074000 | 2020-03-24 6:31PM EDT | 74.00 | 2.00 | 0.09 | 2.50 | 0.00 | - | 1 | 0 | 118.07% |
| WHR200403P00075000 | 2020-03-27 3:24PM EDT | 75.00 | 2.25 | 0.47 | 5.00 | -0.75 | -25.00% | 1 | 12 | 155.47% |
| WHR200403P00077000 | 2020-03-26 3:12PM EDT | 77.00 | 5.00 | 0.55 | 4.05 | +1.40 | +38.89% | 2 | 0 | 124.71% |
| WHR200403P00078000 | 2020-03-24 2:29PM EDT | 78.00 | 5.25 | 0.56 | 5.00 | +2.00 | +61.54% | 28 | 0 | 128.81% |
| WHR200403P00079000 | 2020-03-24 9:55AM EDT | 79.00 | 5.76 | 1.01 | 5.45 | +2.28 | +65.52% | 14 | 0 | 131.01% |
| WHR200403P00080000 | 2020-03-27 1:44PM EDT | 80.00 | 4.10 | 1.02 | 5.45 | -0.25 | -5.75% | 5 | 15 | 121.14% |
| WHR200403P00081000 | 2020-03-27 5:39AM EDT | 81.00 | 4.88 | 1.80 | 8.25 | 0.00 | - | - | - | 154.69% |
| WHR200403P00082000 | 2020-03-27 5:39AM EDT | 82.00 | 5.05 | 2.00 | - | -0.69 | -12.02% | - | - | 70.46% |
| WHR200403P00086000 | 2020-03-20 5:51PM EDT | 86.00 | 10.80 | 4.05 | 8.45 | 0.00 | - | 2 | 3 | 122.66% |
| WHR200403P00090000 | 2020-03-26 1:18PM EDT | 90.00 | 12.25 | 8.15 | 11.90 | 0.00 | - | - | - | 152.25% |
| WHR200403P00095000 | 2020-03-16 12:01AM EDT | 95.00 | 17.50 | 10.05 | 14.45 | +13.50 | +337.50% | 1 | 2 | 113.92% |
| WHR200403P00099000 | 2020-03-24 9:59AM EDT | 99.00 | 22.65 | 13.05 | 17.95 | 0.00 | - | 1 | 0 | 107.91% |
| WHR200403P00100000 | 2020-03-04 3:44PM EDT | 100.00 | 0.49 | 14.00 | 19.00 | 0.00 | - | - | 5 | 112.50% |
| WHR200403P00103000 | 2020-03-20 2:39PM EDT | 103.00 | 25.47 | 17.00 | 21.50 | 0.00 | - | 3 | 0 | 113.09% |
| WHR200403P00106000 | 2020-03-16 12:01AM EDT | 106.00 | 24.08 | 19.50 | 24.50 | 0.00 | - | - | 0 | 107.62% |
| WHR200403P00107000 | 2020-03-16 12:01AM EDT | 107.00 | 24.93 | 20.50 | 25.50 | 0.00 | - | - | 2 | 111.04% |
| WHR200403P00108000 | 2020-03-20 5:51PM EDT | 108.00 | 8.95 | 21.50 | 26.50 | 0.00 | - | - | 0 | 114.45% |
| WHR200403P00109000 | 2020-03-24 9:59AM EDT | 109.00 | 32.15 | 22.50 | 27.50 | 0.00 | - | 1 | 0 | 117.77% |
| WHR200403P00110000 | 2020-03-09 1:43PM EDT | 110.00 | 21.72 | 23.50 | 28.50 | 0.00 | - | - | 0 | 120.90% |
| WHR200403P00115000 | 2020-03-24 10:46AM EDT | 115.00 | 34.76 | 28.50 | 33.50 | 0.00 | - | 5 | 1 | 136.52% |
| WHR200403P00120000 | 2020-03-20 3:28PM EDT | 120.00 | 39.74 | 33.50 | 38.50 | 0.00 | - | 2 | 2 | 151.17% |
| WHR200403P00123000 | 2020-03-09 12:13AM EDT | 123.00 | 5.50 | 36.50 | 41.50 | 0.00 | - | - | 0 | 159.38% |
| WHR200403P00124000 | 2020-03-09 12:13AM EDT | 124.00 | 4.40 | 37.50 | 42.50 | 0.00 | - | - | 4 | 162.11% |
| WHR200403P00125000 | 2020-03-02 3:43PM EDT | 125.00 | 6.38 | 39.00 | 43.40 | 0.00 | - | 8 | 14 | 183.11% |
| WHR200403P00127000 | 2020-03-16 12:01AM EDT | 127.00 | 23.00 | 40.50 | 45.50 | 0.00 | - | - | 1 | 170.12% |
| WHR200403P00128000 | 2020-03-02 1:01AM EDT | 128.00 | 7.45 | 41.50 | 46.50 | 0.00 | - | 1 | 2 | 172.66% |
| WHR200403P00129000 | 2020-03-04 2:38PM EDT | 129.00 | 5.95 | 42.50 | 47.50 | 0.00 | - | - | - | 175.20% |
| WHR200403P00130000 | 2020-03-02 12:05PM EDT | 130.00 | 24.72 | 43.50 | 48.50 | 0.00 | - | 5 | 90 | 177.73% |
| WHR200403P00131000 | 2020-03-02 1:01AM EDT | 131.00 | 5.40 | 44.50 | 49.50 | 0.00 | - | 1 | 1 | 180.27% |
| WHR200403P00132000 | 2020-02-27 12:38PM EDT | 132.00 | 4.70 | 46.00 | 50.50 | 0.00 | - | - | 0 | 206.25% |
| WHR200403P00133000 | 2020-03-02 1:01AM EDT | 133.00 | 6.70 | 46.50 | 51.50 | 0.00 | - | 2 | 0 | 185.16% |
| WHR200403P00134000 | 2020-03-02 1:01AM EDT | 134.00 | 4.85 | 48.00 | 52.50 | 0.00 | - | - | 0 | 211.52% |
| WHR200403P00135000 | 2020-02-27 3:49PM EDT | 135.00 | 33.96 | 48.50 | 53.50 | 0.00 | - | 1 | 26 | 189.84% |
| WHR200403P00136000 | 2020-02-24 1:38PM EDT | 136.00 | 4.35 | 50.50 | 54.85 | 0.00 | - | 1 | 0 | 245.61% |
| WHR200403P00137000 | 2020-02-24 1:38PM EDT | 137.00 | 32.21 | 51.20 | 56.15 | 0.00 | - | 1 | 0 | 248.34% |
| WHR200403P00138000 | 2020-02-25 3:44PM EDT | 138.00 | 13.57 | 52.50 | 57.00 | 0.00 | - | 9 | 0 | 255.47% |
| WHR200403P00139000 | 2020-02-26 4:35PM EDT | 139.00 | 37.90 | 52.50 | 57.50 | 0.00 | - | 1 | 0 | 199.22% |
| WHR200403P00140000 | 2020-03-17 3:20PM EDT | 140.00 | 43.99 | 53.50 | 60.50 | 0.00 | - | 1 | 2 | 274.41% |
| WHR200403P00141000 | 2020-03-04 2:49PM EDT | 141.00 | 13.80 | 57.00 | 61.50 | 0.00 | - | - | 0 | 331.84% |
| WHR200403P00142000 | 2020-03-04 1:28PM EDT | 142.00 | 44.47 | 56.00 | 60.40 | 0.00 | - | 1 | 5 | 227.15% |
| WHR200403P00143000 | 2020-03-04 4:36PM EDT | 143.00 | 43.55 | 57.00 | 61.50 | 0.00 | - | 8 | 0 | 233.98% |
| WHR200403P00144000 | 2020-03-04 1:50PM EDT | 144.00 | 44.89 | 57.50 | 62.50 | 0.00 | - | 7 | 20 | 210.55% |
| WHR200403P00145000 | 2020-02-24 10:59AM EDT | 145.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WHR200403P00146000 | 2020-03-13 9:38AM EDT | 146.00 | 39.19 | 60.20 | 64.50 | 0.00 | - | 2 | 0 | 249.22% |
| WHR200403P00147000 | 2020-02-20 1:25PM EDT | 147.00 | 5.80 | 66.00 | 75.00 | 0.00 | - | 2 | 0 | 510.69% |
| WHR200403P00148000 | 2020-02-19 11:19AM EDT | 148.00 | 6.15 | 67.00 | 71.90 | 0.00 | - | - | 0 | 457.03% |
| WHR200403P00149000 | 2020-02-19 6:26PM EDT | 149.00 | 16.34 | 68.00 | 72.90 | 0.00 | - | 1 | 0 | 460.06% |
| WHR200403P00150000 | 2020-03-27 4:54AM EDT | 150.00 | 6.40 | 63.50 | 78.00 | 0.00 | - | 5 | 0 | 442.24% |
| WHR200403P00152500 | 2020-02-20 11:17AM EDT | 152.50 | 7.90 | 71.50 | 80.50 | 0.00 | - | - | 0 | 527.69% |
| WHR200403P00155000 | 2020-02-18 11:03AM EDT | 155.00 | 11.40 | 74.00 | 78.90 | 0.00 | - | - | 0 | 477.64% |
© 2020 Verizon Media. All rights reserved.