Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240517C00095000 | 2024-05-16 3:39PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 79 | 188 | 46.09% |
| WHR240524C00095000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.23 | 0.20 | 0.30 | -0.22 | -48.89% | 103 | 208 | 26.17% |
| WHR240531C00095000 | 2024-05-17 2:00PM EDT | 2024-05-31 | 0.55 | 0.50 | 0.60 | -0.28 | -33.73% | 10 | 69 | 24.95% |
| WHR240607C00095000 | 2024-05-17 12:24PM EDT | 2024-06-07 | 1.08 | 0.85 | 1.05 | -0.27 | -20.00% | 20 | 24 | 26.81% |
| WHR240614C00095000 | 2024-05-13 9:57AM EDT | 2024-06-14 | 1.35 | 1.30 | 1.75 | -1.40 | -50.91% | 4 | 10 | 30.96% |
| WHR240621C00095000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.60 | 1.60 | 1.70 | -0.45 | -21.95% | 81 | 567 | 27.32% |
| WHR240719C00095000 | 2024-05-17 3:06PM EDT | 2024-07-19 | 3.00 | 2.95 | 3.10 | -0.90 | -23.08% | 7 | 261 | 30.14% |
| WHR240816C00095000 | 2024-05-17 12:08PM EDT | 2024-08-16 | 5.00 | 4.80 | 5.10 | -0.86 | -14.68% | 2 | 79 | 36.24% |
| WHR240920C00095000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 5.60 | 5.50 | 5.80 | -0.80 | -12.50% | 4 | 425 | 34.12% |
| WHR241115C00095000 | 2024-05-17 1:14PM EDT | 2024-11-15 | 7.70 | 7.20 | 9.00 | -0.70 | -8.33% | 1 | 108 | 40.83% |
| WHR241220C00095000 | 2024-05-09 1:29PM EDT | 2024-12-20 | 9.20 | 7.50 | 8.10 | 0.00 | - | 23 | 106 | 34.22% |
| WHR250117C00095000 | 2024-05-17 9:33AM EDT | 2025-01-17 | 8.50 | 8.10 | 8.30 | -1.63 | -16.09% | 2 | 1,314 | 32.88% |
| WHR260116C00095000 | 2024-05-17 10:02AM EDT | 2026-01-16 | 13.65 | 12.40 | 13.40 | +0.01 | +0.07% | 1 | 132 | 31.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240517P00095000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 3.76 | 3.30 | 3.90 | +0.74 | +24.50% | 107 | 479 | 72.46% |
| WHR240524P00095000 | 2024-05-17 10:20AM EDT | 2024-05-24 | 3.90 | 3.50 | 3.90 | +0.63 | +19.27% | 27 | 89 | 25.59% |
| WHR240531P00095000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 4.00 | 2.65 | 4.10 | +0.35 | +9.59% | 10 | 20 | 22.78% |
| WHR240607P00095000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 4.40 | 3.60 | 4.50 | +0.33 | +8.11% | 2 | 55 | 24.56% |
| WHR240614P00095000 | 2024-05-14 3:22PM EDT | 2024-06-14 | 3.39 | 3.40 | 4.70 | 0.00 | - | 1 | 1 | 23.68% |
| WHR240621P00095000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 4.88 | 4.60 | 4.90 | +0.34 | +7.49% | 66 | 1,162 | 23.27% |
| WHR240719P00095000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 5.76 | 4.90 | 5.90 | +0.04 | +0.70% | 92 | 315 | 24.56% |
| WHR240816P00095000 | 2024-05-17 2:35PM EDT | 2024-08-16 | 7.24 | 7.20 | 7.40 | +0.04 | +0.56% | 2 | 1,007 | 28.96% |
| WHR240920P00095000 | 2024-05-17 11:34AM EDT | 2024-09-20 | 8.30 | 8.70 | 8.90 | -0.35 | -4.05% | 8 | 144 | 31.71% |
| WHR241115P00095000 | 2024-05-16 3:48PM EDT | 2024-11-15 | 10.80 | 10.70 | 11.40 | 0.00 | - | 5 | 39 | 36.13% |
| WHR241220P00095000 | 2024-05-13 11:46AM EDT | 2024-12-20 | 10.60 | 10.90 | 11.90 | 0.00 | - | 8 | 38 | 34.88% |
| WHR250117P00095000 | 2024-05-16 1:24PM EDT | 2025-01-17 | 11.50 | 11.20 | 12.00 | 0.00 | - | 1,335 | 1,769 | 33.17% |
| WHR260116P00095000 | 2024-05-15 3:50PM EDT | 2026-01-16 | 18.15 | 17.80 | 18.60 | +0.65 | +3.71% | 1 | 141 | 35.13% |
© 2024 Yahoo. All rights reserved.