UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.86 -0.14 (-0.18%) GOLD FUTURES
2,316.30 +5.30 (+0.23%) DOW
38,235.62 +332.33 (+0.88%) Bitcoin GBP
47,330.91 +717.84 (+1.54%)
Whirlpool Corporation (WHR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503C00085000 | 2024-04-25 2:57PM EDT | 85.00 | 9.32 | 8.90 | 11.30 | 0.00 | - | - | 30 | 166.60% |
| WHR240503C00086000 | 2024-04-26 12:46PM EDT | 86.00 | 9.98 | 8.40 | 9.40 | 0.00 | - | 20 | 20 | 90.63% |
| WHR240503C00090000 | 2024-04-29 10:28AM EDT | 90.00 | 6.60 | 4.60 | 5.20 | 0.00 | - | 21 | 33 | 0.00% |
| WHR240503C00091000 | 2024-04-26 12:01PM EDT | 91.00 | 5.50 | 2.40 | 4.30 | 0.00 | - | 29 | 28 | 39.45% |
| WHR240503C00092000 | 2024-04-29 10:43AM EDT | 92.00 | 4.70 | 2.75 | 3.10 | 0.00 | - | 33 | 48 | 0.00% |
| WHR240503C00093000 | 2024-04-29 11:55AM EDT | 93.00 | 4.10 | 1.80 | 2.10 | 0.00 | - | 8 | 29 | 0.00% |
| WHR240503C00094000 | 2024-05-02 11:28AM EDT | 94.00 | 1.30 | 1.10 | 1.30 | -1.55 | -54.39% | 14 | 40 | 15.53% |
| WHR240503C00095000 | 2024-05-02 10:35AM EDT | 95.00 | 0.50 | 0.60 | 0.70 | -1.98 | -79.84% | 7 | 93 | 20.56% |
| WHR240503C00096000 | 2024-05-02 12:23PM EDT | 96.00 | 0.22 | 0.25 | 0.35 | -0.28 | -56.00% | 47 | 262 | 23.54% |
| WHR240503C00097000 | 2024-05-02 12:02PM EDT | 97.00 | 0.15 | 0.10 | 0.20 | -0.50 | -76.92% | 7 | 86 | 27.74% |
| WHR240503C00098000 | 2024-05-02 10:23AM EDT | 98.00 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 2 | 138 | 30.08% |
| WHR240503C00099000 | 2024-05-02 10:13AM EDT | 99.00 | 0.05 | 0.00 | 1.10 | -0.35 | -87.50% | 5 | 192 | 64.75% |
| WHR240503C00100000 | 2024-05-02 9:43AM EDT | 100.00 | 0.06 | 0.00 | 0.35 | -0.04 | -40.00% | 12 | 126 | 51.37% |
| WHR240503C00101000 | 2024-05-01 2:56PM EDT | 101.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 33 | 80.57% |
| WHR240503C00102000 | 2024-05-01 2:56PM EDT | 102.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 83 | 89.06% |
| WHR240503C00103000 | 2024-04-29 3:06PM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 33 | 50.78% |
| WHR240503C00104000 | 2024-04-24 1:18PM EDT | 104.00 | 4.30 | 0.00 | 1.00 | 0.00 | - | 2 | 16 | 105.27% |
| WHR240503C00105000 | 2024-04-25 9:55AM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 30 | 42 | 60.94% |
| WHR240503C00106000 | 2024-04-25 10:49AM EDT | 106.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 16 | 25 | 86.33% |
| WHR240503C00107000 | 2024-04-29 12:32PM EDT | 107.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 22 | 127.73% |
| WHR240503C00108000 | 2024-04-29 10:08AM EDT | 108.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 75.78% |
| WHR240503C00109000 | 2024-04-24 3:54PM EDT | 109.00 | 2.72 | 0.00 | 1.00 | 0.00 | - | 9 | 22 | 141.80% |
| WHR240503C00110000 | 2024-04-30 10:23AM EDT | 110.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 5 | 69 | 123.05% |
| WHR240503C00111000 | 2024-04-24 3:59PM EDT | 111.00 | 1.88 | 0.00 | 1.00 | 0.00 | - | 23 | 49 | 155.27% |
| WHR240503C00112000 | 2024-04-25 3:22PM EDT | 112.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 24 | 1,014 | 161.72% |
| WHR240503C00113000 | 2024-04-25 11:53AM EDT | 113.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 13 | 372 | 168.16% |
| WHR240503C00114000 | 2024-04-23 9:49AM EDT | 114.00 | 1.25 | 0.00 | 1.00 | 0.00 | - | 2 | 11 | 174.41% |
| WHR240503C00115000 | 2024-04-25 10:19AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 141 | 125.00% |
| WHR240503C00116000 | 2024-04-24 3:56PM EDT | 116.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 10 | 27 | 186.72% |
| WHR240503C00117000 | 2024-04-25 9:40AM EDT | 117.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 38 | 190.43% |
| WHR240503C00118000 | 2024-04-25 10:29AM EDT | 118.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 8 | 17 | 198.44% |
| WHR240503C00119000 | 2024-04-24 3:37PM EDT | 119.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 4 | 210 | 204.30% |
| WHR240503C00120000 | 2024-04-29 10:55AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 128.13% |
| WHR240503C00121000 | 2024-04-26 10:24AM EDT | 121.00 | 0.39 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 215.63% |
| WHR240503C00122000 | 2024-04-25 10:57AM EDT | 122.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 221.09% |
| WHR240503C00123000 | 2024-04-26 9:39AM EDT | 123.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 19 | 203.71% |
| WHR240503C00124000 | 2024-04-08 3:03PM EDT | 124.00 | 2.10 | 0.00 | 1.00 | 0.00 | - | 25 | 36 | 231.84% |
| WHR240503C00125000 | 2024-04-24 10:52AM EDT | 125.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 24 | 14 | 249.41% |
| WHR240503C00126000 | 2024-04-16 1:19PM EDT | 126.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 4 | 5 | 242.38% |
| WHR240503C00127000 | 2024-04-18 12:31PM EDT | 127.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 233.20% |
| WHR240503C00128000 | 2024-04-01 10:23AM EDT | 128.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 238.28% |
| WHR240503C00129000 | 2024-03-28 3:31PM EDT | 129.00 | 2.00 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 242.97% |
| WHR240503C00130000 | 2024-04-24 10:56AM EDT | 130.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 72 | 49 | 262.70% |
| WHR240503C00131000 | 2024-03-28 1:45PM EDT | 131.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 252.54% |
| WHR240503C00140000 | 2024-04-01 11:12AM EDT | 140.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 292.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503P00085000 | 2024-04-26 3:50PM EDT | 85.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 21 | 29 | 147.07% |
| WHR240503P00086000 | 2024-04-25 12:37PM EDT | 86.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 119.92% |
| WHR240503P00087000 | 2024-04-26 3:20PM EDT | 87.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 23 | 23 | 125.98% |
| WHR240503P00088000 | 2024-04-29 1:32PM EDT | 88.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 24 | 100.20% |
| WHR240503P00089000 | 2024-05-01 11:31AM EDT | 89.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 65 | 58.40% |
| WHR240503P00090000 | 2024-04-29 3:01PM EDT | 90.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 25 | 43 | 80.08% |
| WHR240503P00091000 | 2024-05-02 10:06AM EDT | 91.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 14 | 271 | 42.77% |
| WHR240503P00092000 | 2024-05-02 12:59PM EDT | 92.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 2 | 64 | 34.77% |
| WHR240503P00093000 | 2024-05-02 1:19PM EDT | 93.00 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 20 | 102 | 35.65% |
| WHR240503P00094000 | 2024-05-02 11:32AM EDT | 94.00 | 0.51 | 0.35 | 0.50 | +0.36 | +240.00% | 15 | 84 | 35.65% |
| WHR240503P00095000 | 2024-05-02 10:29AM EDT | 95.00 | 1.00 | 0.75 | 0.95 | +0.70 | +233.33% | 16 | 126 | 37.79% |
| WHR240503P00096000 | 2024-05-01 2:14PM EDT | 96.00 | 1.50 | 1.45 | 1.65 | 0.00 | - | 22 | 34 | 43.46% |
| WHR240503P00097000 | 2024-05-02 10:56AM EDT | 97.00 | 2.40 | 2.20 | 2.45 | +1.50 | +166.67% | 2 | 34 | 48.93% |
| WHR240503P00098000 | 2024-05-02 10:11AM EDT | 98.00 | 4.25 | 3.00 | 3.40 | +1.75 | +70.00% | 2 | 69 | 58.20% |
| WHR240503P00099000 | 2024-05-02 10:49AM EDT | 99.00 | 4.95 | 4.00 | 4.40 | +1.13 | +29.58% | 31 | 67 | 58.79% |
| WHR240503P00100000 | 2024-05-02 9:35AM EDT | 100.00 | 3.10 | 3.80 | 6.60 | -2.05 | -39.81% | 1 | 60 | 67.87% |
| WHR240503P00101000 | 2024-04-24 3:48PM EDT | 101.00 | 1.57 | 5.00 | 7.60 | 0.00 | - | 19 | 2 | 82.23% |
| WHR240503P00102000 | 2024-04-24 3:19PM EDT | 102.00 | 2.00 | 5.70 | 9.10 | 0.00 | - | 43 | 4 | 96.48% |
| WHR240503P00103000 | 2024-05-01 3:56PM EDT | 103.00 | 9.20 | 7.90 | 9.50 | 0.00 | - | 3 | 1 | 121.00% |
| WHR240503P00104000 | 2024-04-29 11:13AM EDT | 104.00 | 8.00 | 7.80 | 10.50 | 0.00 | - | 1 | 1 | 97.07% |
| WHR240503P00105000 | 2024-05-01 3:56PM EDT | 105.00 | 11.20 | 8.70 | 12.20 | 0.00 | - | 3 | 2 | 124.22% |
| WHR240503P00106000 | 2024-04-25 9:37AM EDT | 106.00 | 10.00 | 9.80 | 12.80 | 0.00 | - | 1 | 0 | 122.46% |
| WHR240503P00107000 | 2024-04-24 3:55PM EDT | 107.00 | 4.30 | 11.40 | 13.60 | 0.00 | - | 19 | 0 | 142.97% |
| WHR240503P00108000 | 2024-04-25 2:51PM EDT | 108.00 | 12.00 | 12.10 | 15.10 | 0.00 | - | 199 | 7 | 156.64% |
| WHR240503P00109000 | 2024-04-25 11:43AM EDT | 109.00 | 15.28 | 13.90 | 15.30 | 0.00 | - | 15 | 0 | 164.16% |
| WHR240503P00110000 | 2024-04-25 2:15PM EDT | 110.00 | 15.80 | 13.80 | 16.10 | 0.00 | - | 1 | 0 | 117.58% |
| WHR240503P00111000 | 2024-04-12 2:30PM EDT | 111.00 | 5.50 | 15.30 | 17.40 | 0.00 | - | 2 | 0 | 161.43% |
| WHR240503P00112000 | 2024-04-25 9:33AM EDT | 112.00 | 15.00 | 15.80 | 19.10 | 0.00 | - | 1 | 0 | 175.59% |
| WHR240503P00113000 | 2024-04-17 2:08PM EDT | 113.00 | 9.02 | 17.00 | 19.80 | 0.00 | - | 1 | 0 | 178.52% |
| WHR240503P00114000 | 2024-04-12 2:50PM EDT | 114.00 | 7.50 | 18.30 | 20.70 | 0.00 | - | 4 | 0 | 192.48% |
| WHR240503P00115000 | 2024-04-24 9:43AM EDT | 115.00 | 10.29 | 19.30 | 21.00 | 0.00 | - | 3 | 0 | 169.34% |
| WHR240503P00116000 | 2024-04-22 1:37PM EDT | 116.00 | 11.69 | 19.30 | 23.00 | 0.00 | - | 1 | 0 | 175.20% |
| WHR240503P00117000 | 2024-04-15 9:44AM EDT | 117.00 | 9.10 | 20.50 | 24.20 | 0.00 | - | 1 | 0 | 199.61% |
| WHR240503P00118000 | 2024-04-05 10:31AM EDT | 118.00 | 6.60 | 21.10 | 25.20 | 0.00 | - | 3 | 0 | 186.52% |
| WHR240503P00119000 | 2024-03-28 2:48PM EDT | 119.00 | 4.80 | 22.70 | 26.40 | 0.00 | - | 5 | 0 | 227.93% |
| WHR240503P00120000 | 2024-03-28 1:26PM EDT | 120.00 | 5.30 | 23.40 | 27.40 | 0.00 | - | 4 | 0 | 221.68% |
| WHR240503P00121000 | 2024-04-01 10:21AM EDT | 121.00 | 6.00 | 24.00 | 28.00 | 0.00 | - | 2 | 0 | 183.79% |
| WHR240503P00122000 | 2024-04-01 11:35AM EDT | 122.00 | 6.70 | 25.00 | 29.00 | 0.00 | - | 2 | 0 | 188.67% |
| WHR240503P00123000 | 2024-03-28 3:05PM EDT | 123.00 | 7.00 | 26.40 | 30.40 | 0.00 | - | 2 | 0 | 238.87% |
© 2024 Yahoo. All rights reserved.