Singapore markets closed

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.80-2.01 (-2.17%)
At close: 04:00PM EDT
90.79 -0.01 (-0.01%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WHR240621C000700002024-05-30 9:53AM EDT70.0019.5019.0023.000.00-22108.20%
WHR240621C000750002024-05-30 9:33AM EDT75.0012.2514.1018.000.00-3387.89%
WHR240621C000800002024-05-24 2:19PM EDT80.007.379.2013.100.00-13368.95%
WHR240621C000820002024-05-31 11:13AM EDT82.0010.907.7011.100.00-2268.85%
WHR240621C000830002024-05-30 11:33AM EDT83.007.306.2010.100.00-505053.42%
WHR240621C000840002024-05-30 9:30AM EDT84.003.405.208.900.00-1198.39%
WHR240621C000850002024-06-12 12:22PM EDT85.009.465.206.600.00-276057.52%
WHR240621C000860002024-06-12 11:45AM EDT86.007.374.406.300.00-51969.04%
WHR240621C000870002024-06-12 11:45AM EDT87.006.423.604.600.00-51444.73%
WHR240621C000880002024-06-14 10:20AM EDT88.004.003.403.70-2.45-37.98%48240.38%
WHR240621C000890002024-06-14 1:55PM EDT89.003.302.702.90-0.90-21.43%5410537.50%
WHR240621C000900002024-06-14 3:57PM EDT90.002.272.052.25-1.53-40.26%5634336.48%
WHR240621C000910002024-06-14 3:33PM EDT91.001.651.551.70-1.30-44.07%1015835.79%
WHR240621C000920002024-06-14 3:46PM EDT92.001.311.101.25-1.44-52.36%3526635.38%
WHR240621C000930002024-06-14 3:56PM EDT93.000.900.800.95-0.70-43.75%5820436.33%
WHR240621C000940002024-06-14 3:21PM EDT94.000.650.550.70-1.08-62.43%7755736.91%
WHR240621C000950002024-06-14 3:57PM EDT95.000.500.400.55-0.75-60.00%1371,38138.57%
WHR240621C000960002024-06-14 2:13PM EDT96.000.350.250.40-0.34-49.28%5136739.16%
WHR240621C000970002024-06-14 2:58PM EDT97.000.250.200.30-0.50-66.67%826740.14%
WHR240621C000980002024-06-14 11:39AM EDT98.000.300.150.25-0.26-46.43%1142342.29%
WHR240621C000990002024-06-12 3:48PM EDT99.001.200.100.200.00-21420943.85%
WHR240621C001000002024-06-14 3:14PM EDT100.000.170.100.20-0.18-51.43%735,61347.66%
WHR240621C001010002024-05-31 12:01PM EDT101.000.410.000.200.00-22451.27%
WHR240621C001020002024-06-13 9:32AM EDT102.000.350.000.400.00-16254.88%
WHR240621C001030002024-05-28 9:41AM EDT103.000.100.051.250.00-303178.91%
WHR240621C001040002024-06-13 3:47PM EDT104.000.140.050.750.00-121172.66%
WHR240621C001050002024-06-14 3:51PM EDT105.000.100.050.15-0.05-33.33%1932,83557.03%
WHR240621C001090002024-06-13 10:35AM EDT109.000.050.001.350.00-11103.13%
WHR240621C001100002024-06-14 3:45PM EDT110.000.050.000.100.00-12070864.45%
WHR240621C001150002024-06-12 3:17PM EDT115.000.070.000.050.00-2991,92770.31%
WHR240621C001200002024-06-14 10:14AM EDT120.000.010.000.05-0.04-80.00%277781.25%
WHR240621C001250002024-06-12 10:44AM EDT125.000.250.000.20+0.02+8.70%1528109.18%
WHR240621C001300002024-06-12 2:12PM EDT130.001.070.002.050.00-1366185.55%
WHR240621C001350002024-06-03 3:04PM EDT135.000.360.001.350.00-5124181.35%
WHR240621C001400002024-05-30 9:43AM EDT140.000.050.000.050.00-1104118.75%
WHR240621C001450002024-05-31 12:38PM EDT145.000.050.000.050.00-4496127.34%
WHR240621C001500002024-06-12 9:30AM EDT150.000.270.000.050.00-1891135.94%
WHR240621C001550002024-06-14 12:42PM EDT155.000.050.000.150.00-45217161.72%
WHR240621C001600002024-05-15 3:28PM EDT160.000.030.001.350.00-1166237.21%
WHR240621C001650002024-05-15 3:28PM EDT165.000.030.002.100.00-128269.63%
WHR240621C001700002024-04-29 2:35PM EDT170.000.050.000.050.00-594164.06%
WHR240621C001750002024-04-25 1:20PM EDT175.000.050.000.100.00-175183.59%
WHR240621C001800002024-04-29 3:21PM EDT180.000.050.001.350.00-320273.83%
WHR240621C001850002024-04-25 1:15PM EDT185.000.050.000.050.00-1825183.59%
WHR240621C001900002024-06-07 9:30AM EDT190.000.050.002.100.00-38315.14%
WHR240621C001950002024-03-18 10:21AM EDT195.000.050.001.400.00-143299.80%
WHR240621C002000002024-05-09 11:35AM EDT200.000.040.000.050.00-1158201.56%
WHR240621C002100002024-01-08 1:11PM EDT210.000.180.000.750.00-146291.21%
WHR240621C002200002024-01-02 2:36PM EDT220.000.200.000.750.00-218303.91%
WHR240621C002300002023-12-19 10:30AM EDT230.000.150.000.750.00-1820316.02%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WHR240621P000550002024-02-05 3:05PM EDT55.000.120.001.400.00-1015242.58%
WHR240621P000600002023-11-01 3:59PM EDT60.000.850.150.450.00--6173.05%
WHR240621P000650002024-05-17 11:07AM EDT65.000.050.001.350.00-2167172.75%
WHR240621P000700002024-05-28 9:30AM EDT70.000.050.001.350.00-261141.89%
WHR240621P000740002024-06-13 10:26AM EDT74.000.100.001.350.00-11118.07%
WHR240621P000750002024-06-05 12:49PM EDT75.000.150.000.300.00-221179.30%
WHR240621P000760002024-06-13 12:51PM EDT76.000.050.001.350.00-99106.45%
WHR240621P000780002024-06-14 3:23PM EDT78.000.100.000.15+0.05+100.00%158157.81%
WHR240621P000790002024-06-14 1:59PM EDT79.000.080.002.10+0.07+700.00%614102.93%
WHR240621P000800002024-06-14 2:49PM EDT80.000.100.001.05+0.05+100.00%3035377.15%
WHR240621P000810002024-06-12 11:54AM EDT81.000.070.051.400.00-2679.30%
WHR240621P000820002024-06-10 3:24PM EDT82.000.300.051.400.00-12673.34%
WHR240621P000830002024-06-14 12:49PM EDT83.000.450.100.45+0.35+350.00%245050.00%
WHR240621P000840002024-06-14 3:23PM EDT84.000.190.100.45+0.14+280.00%14852.05%
WHR240621P000850002024-06-14 3:53PM EDT85.000.240.150.30+0.04+20.00%322,04340.92%
WHR240621P000860002024-06-14 3:42PM EDT86.000.270.200.35-0.05-15.62%157037.50%
WHR240621P000870002024-06-14 10:02AM EDT87.000.450.350.40+0.16+55.17%153933.59%
WHR240621P000880002024-06-14 2:24PM EDT88.000.600.550.60-0.02-3.23%12614833.06%
WHR240621P000890002024-06-14 2:54PM EDT89.000.800.800.95+0.45+128.57%8510634.23%
WHR240621P000900002024-06-14 3:53PM EDT90.001.231.151.30+0.46+59.74%27983633.45%
WHR240621P000910002024-06-14 3:41PM EDT91.001.521.601.70+0.32+26.67%534431.84%
WHR240621P000920002024-06-14 3:49PM EDT92.002.252.152.35-0.05-2.17%548533.30%
WHR240621P000930002024-06-13 10:34AM EDT93.002.952.853.000.00-52933.01%
WHR240621P000940002024-06-14 1:56PM EDT94.003.303.603.90-0.30-8.33%275136.91%
WHR240621P000950002024-06-14 2:48PM EDT95.004.604.005.00+0.40+9.52%2595545.22%
WHR240621P000960002024-06-12 2:05PM EDT96.003.275.206.500.00--963.23%
WHR240621P000980002024-06-07 12:54PM EDT98.009.665.907.700.00-1151.86%
WHR240621P000990002024-06-03 1:14PM EDT99.006.907.108.900.00-4462.99%
WHR240621P001000002024-06-03 1:09PM EDT100.007.708.2010.500.00-12185.01%
WHR240621P001010002024-06-03 12:27PM EDT101.008.408.2012.200.00-11107.96%
WHR240621P001040002024-06-03 12:04PM EDT104.0010.9011.2014.800.00-10112.50%
WHR240621P001050002024-05-23 2:13PM EDT105.0018.4012.9016.100.00-1071.29%
WHR240621P001100002024-05-30 2:49PM EDT110.0019.4017.8021.200.00-332587.99%
WHR240621P001150002024-05-21 1:59PM EDT115.0025.1622.7026.100.00-1095.51%
WHR240621P001200002024-06-13 3:07PM EDT120.0029.0027.1031.200.00-4326189.16%
WHR240621P001250002024-06-13 3:07PM EDT125.0034.0032.1035.000.00-42160.74%
WHR240621P001300002024-05-22 3:02PM EDT130.0041.6037.1041.200.00-6540222.46%
WHR240621P001350002024-05-16 3:22PM EDT135.0044.8042.1046.100.00-930234.03%
WHR240621P001400002024-05-22 2:41PM EDT140.0049.6047.1051.200.00-80251.71%
WHR240621P001450002024-05-17 2:00PM EDT145.0053.5052.1056.200.00-10265.14%
WHR240621P001500002024-05-16 3:50PM EDT150.0057.9557.1061.200.00-30277.93%
WHR240621P001550002024-05-16 3:50PM EDT155.0062.9762.1066.100.00-10286.23%
WHR240621P001600002023-10-17 12:10PM EDT160.0031.9345.5050.000.00--40.00%
WHR240621P001650002023-11-17 3:02PM EDT165.0052.8744.6048.100.00-200.00%
WHR240621P001700002023-11-17 3:02PM EDT170.0057.9349.3052.900.00-100.00%
WHR240621P001750002023-11-17 3:02PM EDT175.0062.9654.0058.500.00-100.00%
WHR240621P001800002023-07-31 12:02PM EDT180.0040.2940.7043.700.00--100.00%
WHR240621P001850002023-08-25 12:55PM EDT185.0051.7846.0048.800.00-130.00%
WHR240621P001900002023-05-19 1:30PM EDT190.0058.9044.6048.000.00-110.00%