UK markets closed

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
236.99+3.04 (+1.30%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WHR210416C001600002021-04-09 12:28PM EDT160.0076.8574.5079.40+30.35+65.27%12229.69%
WHR210416C001650002021-03-05 4:17PM EDT165.0031.6658.0062.900.00-15150.00%
WHR210416C001700002021-02-19 3:30PM EDT170.0027.0147.5051.000.00-330.00%
WHR210416C001750002021-03-15 12:00AM EDT175.0043.6859.5064.400.00-31187.57%
WHR210416C001800002021-04-09 12:34PM EDT180.0055.1054.5059.40+36.22+191.84%217174.10%
WHR210416C001850002021-04-07 9:40AM EDT185.0049.5049.5054.200.00-419156.93%
WHR210416C001900002021-04-06 10:41AM EDT190.0046.0544.5049.200.00-2043144.09%
WHR210416C001950002021-04-06 3:06PM EDT195.0038.4039.6044.500.00-207065.23%
WHR210416C002000002021-04-09 11:42AM EDT200.0035.0035.2039.40+5.00+16.67%27174.32%
WHR210416C002075002021-04-05 11:21AM EDT207.5023.7027.9031.800.00-5462.50%
WHR210416C002100002021-04-05 3:58PM EDT210.0024.2425.2029.300.00-37354.30%
WHR210416C002125002021-04-05 11:21AM EDT212.5018.9122.3026.900.00-5190.28%
WHR210416C002150002021-04-09 1:36PM EDT215.0022.1720.5024.50+3.47+18.56%23452.69%
WHR210416C002175002021-04-05 9:30AM EDT217.5010.6218.5022.000.00-12253.00%
WHR210416C002200002021-04-09 2:15PM EDT220.0016.9015.6019.50+1.00+6.29%133072.05%
WHR210416C002225002021-04-06 12:57PM EDT222.5010.8013.5017.000.00-32465.36%
WHR210416C002250002021-04-09 2:15PM EDT225.0012.2011.8013.50+2.40+24.49%24647.14%
WHR210416C002275002021-04-09 12:26PM EDT227.508.819.5010.60+1.21+15.92%1336.06%
WHR210416C002300002021-04-09 2:33PM EDT230.007.707.308.50+3.01+64.18%2914934.25%
WHR210416C002325002021-04-09 10:53AM EDT232.504.905.806.60+0.80+19.51%56432.96%
WHR210416C002350002021-04-09 1:42PM EDT235.003.924.204.90+0.77+24.44%89031.67%
WHR210416C002375002021-04-09 3:43PM EDT237.502.752.703.40+1.70+161.90%163430.08%
WHR210416C002400002021-04-09 3:23PM EDT240.001.551.752.30+0.40+34.78%2112029.57%
WHR210416C002450002021-04-09 3:50PM EDT245.000.700.550.95+0.30+75.00%122829.49%
WHR210416C002500002021-04-09 2:05PM EDT250.000.310.150.45-0.10-24.39%81131.96%
WHR210416C002550002021-04-07 1:23PM EDT255.000.110.000.20-0.16-59.26%-133.79%
WHR210416C002600002021-04-06 9:46AM EDT260.000.300.000.300.00--244.19%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WHR210416P000950002021-03-16 3:11PM EDT95.000.100.004.300.00--2455.86%
WHR210416P001350002021-03-03 1:29PM EDT135.000.350.004.300.00--1299.56%
WHR210416P001450002021-03-03 10:32AM EDT145.000.480.004.300.00--1267.58%
WHR210416P001500002021-03-10 1:28PM EDT150.000.420.004.300.00-16252.34%
WHR210416P001550002021-03-24 10:11AM EDT155.002.080.004.300.00-17237.55%
WHR210416P001600002021-03-17 10:19AM EDT160.000.300.004.300.00-28223.10%
WHR210416P001650002021-03-25 11:55AM EDT165.000.210.004.300.00-1033209.03%
WHR210416P001700002021-03-30 1:14PM EDT170.002.150.004.300.00-519195.31%
WHR210416P001750002021-03-30 1:14PM EDT175.002.210.004.300.00-559181.88%
WHR210416P001800002021-03-26 9:30AM EDT180.000.400.004.300.00-461168.70%
WHR210416P001850002021-04-05 9:36AM EDT185.000.160.004.300.00-155155.71%
WHR210416P001900002021-04-08 10:04AM EDT190.000.190.004.300.00-584142.94%
WHR210416P001950002021-04-08 1:50PM EDT195.000.290.050.25-0.01-3.33%320774.02%
WHR210416P001975002021-04-07 12:25PM EDT197.500.150.004.300.00-13124.07%
WHR210416P002000002021-04-08 10:04AM EDT200.000.150.054.30-0.08-34.78%1134118.24%
WHR210416P002025002021-04-09 10:11AM EDT202.500.120.004.30+0.01+9.09%247111.60%
WHR210416P002050002021-04-07 1:49PM EDT205.000.300.004.300.00-2130105.37%
WHR210416P002075002021-04-06 10:52AM EDT207.500.300.004.400.00-1899.90%
WHR210416P002100002021-04-06 10:52AM EDT210.000.300.004.200.00-204592.19%
WHR210416P002125002021-04-06 10:29AM EDT212.500.500.000.500.00-12357.32%
WHR210416P002150002021-04-08 10:20AM EDT215.000.470.000.550.00-102153.66%
WHR210416P002175002021-04-09 10:46AM EDT217.500.300.000.40-0.05-14.29%102145.12%
WHR210416P002200002021-04-09 12:39PM EDT220.000.230.150.90-0.37-61.67%29350.17%
WHR210416P002225002021-04-09 12:43PM EDT222.500.400.201.40-0.15-27.27%516851.86%
WHR210416P002250002021-04-09 12:41PM EDT225.000.600.350.65-1.50-71.43%11535.25%
WHR210416P002275002021-04-09 12:51PM EDT227.501.100.600.90-1.90-63.33%231833.35%
WHR210416P002300002021-04-09 3:50PM EDT230.001.850.951.85-0.35-15.91%2012437.77%
WHR210416P002325002021-04-09 3:50PM EDT232.501.682.452.95-1.37-44.92%33240.55%
WHR210416P002350002021-04-09 3:57PM EDT235.002.483.304.10-1.22-32.97%13041.70%
WHR210416P002375002021-04-09 3:55PM EDT237.503.863.304.10-2.54-39.69%61531.64%
WHR210416P002400002021-04-06 2:04PM EDT240.007.505.807.100.00--344.80%