Singapore markets closed

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.85+1.41 (+1.30%)
At close: 04:00PM EDT
109.64 -0.21 (-0.19%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WHR240719C000600002024-05-22 10:16AM EDT60.0028.7029.0032.800.00--10.00%
WHR240719C000700002024-06-26 9:48AM EDT70.0029.0038.2042.000.00-534187.89%
WHR240719C000750002024-05-30 1:54PM EDT75.0015.4025.4029.600.00-230.00%
WHR240719C000800002024-07-09 2:54PM EDT80.0021.5028.2032.100.00-117143.75%
WHR240719C000840002024-06-26 10:29AM EDT84.0015.0024.2028.100.00--1125.00%
WHR240719C000850002024-06-26 12:39PM EDT85.0015.3023.0027.100.00-8211111.52%
WHR240719C000870002024-07-12 2:37PM EDT87.0024.0021.4025.10+8.11+51.04%24118.46%
WHR240719C000875002024-06-26 10:39AM EDT87.5011.5020.9024.600.00-191116.11%
WHR240719C000890002024-06-26 11:00AM EDT89.008.4619.4023.100.00--0109.08%
WHR240719C000900002024-07-12 11:46AM EDT90.0021.0819.1020.70+8.98+74.21%1585071.88%
WHR240719C000910002024-06-24 11:08AM EDT91.003.7017.5021.000.00--1099.80%
WHR240719C000920002024-07-12 3:06PM EDT92.0019.0516.3020.10+8.20+75.58%52892.38%
WHR240719C000925002024-07-01 3:53PM EDT92.509.2715.8019.600.00-1006390.04%
WHR240719C000930002024-07-12 3:06PM EDT93.0017.9515.5019.10+8.40+87.96%51993.26%
WHR240719C000940002024-06-26 10:37AM EDT94.005.9014.5018.100.00--2688.57%
WHR240719C000950002024-07-12 12:55PM EDT95.0016.7013.4016.50+3.93+30.78%151,83661.13%
WHR240719C000960002024-07-09 9:30AM EDT96.006.6312.5016.100.00-11679.30%
WHR240719C000970002024-07-01 9:30AM EDT97.006.1311.3015.200.00-1872.36%
WHR240719C000975002024-07-12 1:46PM EDT97.5013.9510.4014.70+7.47+115.28%218559.47%
WHR240719C000980002024-07-11 2:36PM EDT98.009.6010.3014.000.00-216363.09%
WHR240719C000990002024-07-10 9:54AM EDT99.003.109.5013.200.00-411067.33%
WHR240719C001000002024-07-12 10:29AM EDT100.0010.859.8012.20+3.15+40.91%1791,09382.86%
WHR240719C001010002024-07-10 12:05PM EDT101.009.427.3011.10+6.32+203.87%117052.05%
WHR240719C001020002024-07-12 3:06PM EDT102.009.356.8010.20+2.97+46.55%916157.72%
WHR240719C001050002024-07-12 3:56PM EDT105.005.785.006.00+1.62+38.94%791,16053.98%
WHR240719C001100002024-07-12 3:57PM EDT110.001.751.601.85+0.25+16.67%6967434.23%
WHR240719C001130002024-07-12 12:25PM EDT113.000.760.550.80+0.26+52.00%8334.94%
WHR240719C001150002024-07-12 3:53PM EDT115.000.450.300.50+0.11+32.35%2221,66437.70%
WHR240719C001200002024-07-12 3:39PM EDT120.000.200.150.20+0.05+33.33%315046.09%
WHR240719C001250002024-07-12 1:15PM EDT125.000.050.001.10-0.05-50.00%123278.32%
WHR240719C001300002024-07-12 1:37PM EDT130.000.050.000.10-0.01-16.67%530360.55%
WHR240719C001350002024-06-26 12:33PM EDT135.000.100.000.100.00-37971.88%
WHR240719C001400002024-06-26 9:32AM EDT140.000.200.001.350.00-827130.27%
WHR240719C001450002024-06-26 9:31AM EDT145.000.200.000.100.00-43892.97%
WHR240719C001500002024-07-11 1:27PM EDT150.000.050.001.350.00-34156.93%
WHR240719C001550002024-04-12 10:23AM EDT155.000.400.001.350.00-120169.14%
WHR240719C001600002024-01-30 10:39AM EDT160.000.600.000.000.00--150.00%
WHR240719C001650002024-01-31 2:28PM EDT165.000.350.002.300.00--4215.43%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WHR240719P000600002024-02-14 2:13PM EDT60.000.560.000.750.00-328260.74%
WHR240719P000650002024-06-21 3:36PM EDT65.000.050.002.150.00-236287.70%
WHR240719P000700002024-07-10 1:21PM EDT70.000.070.000.450.00-1105184.38%
WHR240719P000750002024-07-11 12:58PM EDT75.000.020.000.250.00-1144145.31%
WHR240719P000780002024-06-28 12:37PM EDT78.000.050.002.150.00-329204.00%
WHR240719P000790002024-06-27 11:21AM EDT79.000.100.002.150.00--21198.05%
WHR240719P000800002024-07-12 3:58PM EDT80.001.070.002.15+1.01+1,683.33%1738192.19%
WHR240719P000810002024-06-25 3:58PM EDT81.000.850.002.150.00--53186.33%
WHR240719P000820002024-07-08 11:34AM EDT82.000.050.001.350.00-56160.16%
WHR240719P000830002024-07-08 2:51PM EDT83.000.050.001.350.00-691154.88%
WHR240719P000840002024-06-25 1:52PM EDT84.001.450.001.300.00--31148.24%
WHR240719P000850002024-07-09 1:36PM EDT85.000.030.000.05-0.02-40.00%61,05982.03%
WHR240719P000860002024-06-26 3:58PM EDT86.000.200.001.050.00--14130.96%
WHR240719P000870002024-06-26 1:20PM EDT87.000.250.000.550.00--12109.47%
WHR240719P000875002024-06-27 12:55PM EDT87.500.200.002.150.00-269149.32%
WHR240719P000880002024-06-25 3:35PM EDT88.003.200.002.150.00--7146.48%
WHR240719P000890002024-06-26 2:02PM EDT89.000.400.000.100.00--1375.39%
WHR240719P000900002024-07-11 2:56PM EDT90.000.100.000.050.00-53,59765.63%
WHR240719P000910002024-07-03 10:07AM EDT91.000.150.000.550.00-12191.89%
WHR240719P000920002024-06-28 10:40AM EDT92.000.300.050.300.00-2879.88%
WHR240719P000925002024-07-10 10:15AM EDT92.500.100.000.150.00-14267.19%
WHR240719P000930002024-07-08 9:51AM EDT93.000.200.050.400.00-28579.79%
WHR240719P000940002024-07-09 12:46PM EDT94.000.100.050.750.00-1886.04%
WHR240719P000950002024-07-12 12:43PM EDT95.000.350.050.15+0.30+600.00%41,51961.13%
WHR240719P000960002024-07-10 11:01AM EDT96.000.260.051.350.00-24789.65%
WHR240719P000970002024-07-11 10:43AM EDT97.000.100.051.050.00-717978.91%
WHR240719P000975002024-07-08 10:26AM EDT97.500.700.050.450.00-14162.50%
WHR240719P000980002024-07-12 11:24AM EDT98.000.400.050.45+0.30+300.00%35260.45%
WHR240719P000990002024-07-10 1:11PM EDT99.000.500.051.400.00-513775.39%
WHR240719P001000002024-07-12 3:51PM EDT100.000.130.051.05-0.12-48.00%651064.36%
WHR240719P001010002024-07-12 1:29PM EDT101.000.100.050.70-0.20-66.67%307553.13%
WHR240719P001020002024-07-12 1:24PM EDT102.000.130.050.15-0.37-74.00%144638.38%
WHR240719P001050002024-07-12 3:16PM EDT105.000.250.200.40-0.70-73.68%1022335.11%
WHR240719P001100002024-07-12 3:58PM EDT110.001.701.601.80-1.80-51.43%1531030.66%
WHR240719P001150002024-04-24 3:19PM EDT115.0012.8026.4030.700.00-10456.81%
WHR240719P001200002024-04-03 10:32AM EDT120.0010.7023.7027.400.00-318344.38%
WHR240719P001250002024-04-19 3:46PM EDT125.0023.1031.6035.600.00-41427.20%
WHR240719P001300002024-03-28 1:05PM EDT130.0014.0034.7038.700.00-16419.43%