Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,912.14 -1,012.54 (-1.58%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Whirlpool Corporation (WHR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR260116C00055000 | 2024-04-26 3:15PM EDT | 55.00 | 40.00 | 38.00 | 42.50 | +0.55 | +1.39% | 2 | 40 | 39.94% |
| WHR260116C00060000 | 2024-04-26 9:38AM EDT | 60.00 | 34.50 | 33.20 | 37.50 | -2.00 | -5.48% | 4 | 16 | 35.00% |
| WHR260116C00065000 | 2024-04-25 3:10PM EDT | 65.00 | 31.90 | 31.00 | 32.70 | 0.00 | - | 10 | 11 | 31.18% |
| WHR260116C00070000 | 2024-04-26 3:18PM EDT | 70.00 | 28.00 | 27.40 | 28.50 | +0.90 | +3.32% | 6 | 47 | 29.46% |
| WHR260116C00075000 | 2024-04-25 2:12PM EDT | 75.00 | 24.60 | 24.10 | 25.20 | 0.00 | - | 72 | 76 | 29.87% |
| WHR260116C00080000 | 2024-04-25 3:18PM EDT | 80.00 | 22.20 | 21.40 | 23.40 | -0.20 | -0.89% | 5 | 37 | 33.06% |
| WHR260116C00085000 | 2024-04-26 3:50PM EDT | 85.00 | 18.90 | 19.00 | 19.90 | +0.22 | +1.18% | 35 | 48 | 31.25% |
| WHR260116C00090000 | 2024-04-25 3:14PM EDT | 90.00 | 17.00 | 16.10 | 17.00 | 0.00 | - | 23 | 82 | 30.34% |
| WHR260116C00095000 | 2024-04-26 3:01PM EDT | 95.00 | 14.40 | 13.90 | 14.80 | +0.15 | +1.05% | 57 | 74 | 30.37% |
| WHR260116C00100000 | 2024-04-26 9:32AM EDT | 100.00 | 11.10 | 12.10 | 12.80 | -1.03 | -8.49% | 6 | 554 | 30.29% |
| WHR260116C00105000 | 2024-04-26 10:46AM EDT | 105.00 | 11.29 | 10.20 | 11.00 | +0.73 | +6.91% | 10 | 121 | 30.14% |
| WHR260116C00110000 | 2024-04-25 11:52AM EDT | 110.00 | 8.70 | 8.80 | 9.50 | 0.00 | - | 3 | 221 | 30.15% |
| WHR260116C00115000 | 2024-04-26 10:21AM EDT | 115.00 | 8.46 | 7.50 | 8.10 | +0.31 | +3.80% | 2 | 465 | 29.97% |
| WHR260116C00120000 | 2024-04-26 3:48PM EDT | 120.00 | 6.60 | 6.50 | 6.90 | -0.25 | -3.65% | 2 | 263 | 29.83% |
| WHR260116C00125000 | 2024-04-26 2:43PM EDT | 125.00 | 5.82 | 5.60 | 6.00 | +0.25 | +4.49% | 11 | 35 | 30.02% |
| WHR260116C00130000 | 2024-04-25 9:32AM EDT | 130.00 | 6.50 | 4.70 | 5.20 | 0.00 | - | 1 | 554 | 30.15% |
| WHR260116C00135000 | 2024-04-25 11:33AM EDT | 135.00 | 4.10 | 4.00 | 4.40 | 0.00 | - | 1 | 123 | 29.99% |
| WHR260116C00140000 | 2024-04-25 11:19AM EDT | 140.00 | 3.70 | 3.40 | 3.70 | +0.20 | +5.71% | 1 | 70 | 29.79% |
| WHR260116C00145000 | 2024-03-27 1:29PM EDT | 145.00 | 10.90 | 2.90 | 3.20 | 0.00 | - | 10 | 140 | 29.90% |
| WHR260116C00150000 | 2024-04-26 1:51PM EDT | 150.00 | 2.60 | 2.50 | 2.85 | +0.10 | +4.00% | 50 | 156 | 30.26% |
| WHR260116C00155000 | 2024-04-25 12:19PM EDT | 155.00 | 2.10 | 2.15 | 2.45 | 0.00 | - | 2 | 4 | 30.27% |
| WHR260116C00160000 | 2024-04-26 1:30PM EDT | 160.00 | 2.10 | 1.80 | 2.10 | -2.10 | -50.00% | 20 | 65 | 30.27% |
| WHR260116C00165000 | 2024-04-26 1:43PM EDT | 165.00 | 1.75 | 1.55 | 1.90 | +0.15 | +9.37% | 1 | 6 | 30.66% |
| WHR260116C00170000 | 2024-04-25 10:57AM EDT | 170.00 | 1.60 | 1.30 | 1.65 | 0.00 | - | 4 | 46 | 30.73% |
| WHR260116C00175000 | 2024-04-25 9:47AM EDT | 175.00 | 1.60 | 1.20 | 1.50 | 0.00 | - | 4 | 31 | 31.10% |
| WHR260116C00180000 | 2024-04-25 11:11AM EDT | 180.00 | 1.20 | 1.05 | 1.30 | 0.00 | - | 6 | 47 | 31.12% |
| WHR260116C00185000 | 2024-04-25 11:50AM EDT | 185.00 | 1.00 | 0.85 | 1.20 | 0.00 | - | 2 | 3 | 31.53% |
| WHR260116C00190000 | 2024-04-25 11:05AM EDT | 190.00 | 1.00 | 0.80 | 1.10 | 0.00 | - | 2 | 6 | 31.87% |
| WHR260116C00195000 | 2024-04-02 12:48PM EDT | 195.00 | 0.95 | 0.70 | 1.05 | -2.35 | -71.21% | 1 | 4 | 32.45% |
| WHR260116C00200000 | 2024-04-25 9:55AM EDT | 200.00 | 0.80 | 0.70 | 0.95 | -0.07 | -8.05% | 2 | 19 | 32.65% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR260116P00055000 | 2024-04-25 3:59PM EDT | 55.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 149 | 193 | 43.99% |
| WHR260116P00060000 | 2024-04-25 12:29PM EDT | 60.00 | 4.80 | 4.70 | 5.10 | -0.43 | -8.22% | 1 | 49 | 43.57% |
| WHR260116P00065000 | 2024-04-26 9:32AM EDT | 65.00 | 6.10 | 5.90 | 6.30 | -0.05 | -0.81% | 21 | 112 | 42.15% |
| WHR260116P00070000 | 2024-04-26 12:43PM EDT | 70.00 | 7.40 | 7.40 | 7.80 | -0.10 | -1.33% | 500 | 664 | 41.16% |
| WHR260116P00075000 | 2024-04-26 12:53PM EDT | 75.00 | 9.00 | 9.00 | 10.60 | +1.00 | +12.50% | 9 | 111 | 43.06% |
| WHR260116P00080000 | 2024-04-26 3:20PM EDT | 80.00 | 11.10 | 10.80 | 12.50 | -0.24 | -2.12% | 90 | 132 | 41.97% |
| WHR260116P00085000 | 2024-04-26 2:01PM EDT | 85.00 | 13.25 | 12.80 | 13.40 | -0.35 | -2.57% | 1 | 135 | 38.25% |
| WHR260116P00090000 | 2024-04-26 11:00AM EDT | 90.00 | 14.96 | 15.10 | 15.90 | -0.24 | -1.58% | 2 | 65 | 37.84% |
| WHR260116P00095000 | 2024-04-25 2:41PM EDT | 95.00 | 18.00 | 17.70 | 18.50 | 0.00 | - | 53 | 82 | 37.22% |
| WHR260116P00100000 | 2024-04-26 9:51AM EDT | 100.00 | 20.50 | 20.40 | 20.90 | -1.20 | -5.53% | 1 | 223 | 35.79% |
| WHR260116P00105000 | 2024-04-26 2:01PM EDT | 105.00 | 23.65 | 23.30 | 24.20 | +3.86 | +19.50% | 1 | 74 | 35.82% |
| WHR260116P00110000 | 2024-04-24 3:20PM EDT | 110.00 | 22.00 | 26.30 | 27.30 | 0.00 | - | 100 | 220 | 35.08% |
| WHR260116P00115000 | 2024-03-25 9:46AM EDT | 115.00 | 22.30 | 23.00 | 27.50 | 0.00 | - | 1 | 9 | 27.89% |
| WHR260116P00120000 | 2024-04-24 3:52PM EDT | 120.00 | 27.20 | 33.20 | 34.60 | 0.00 | - | 10 | 90 | 34.81% |
| WHR260116P00125000 | 2024-04-25 11:23AM EDT | 125.00 | 38.40 | 36.80 | 38.70 | 0.00 | - | 3 | 53 | 35.18% |
| WHR260116P00130000 | 2023-11-09 3:09PM EDT | 130.00 | 33.50 | 29.10 | 31.80 | 0.00 | - | 2 | 7 | 0.00% |
| WHR260116P00135000 | 2023-12-26 11:23AM EDT | 135.00 | 30.25 | 33.30 | 35.50 | 0.00 | - | 1 | 9 | 0.00% |
| WHR260116P00140000 | 2024-04-04 11:31AM EDT | 140.00 | 35.30 | 47.80 | 50.20 | 0.00 | - | 3 | 16 | 32.79% |
| WHR260116P00145000 | 2024-04-25 9:58AM EDT | 145.00 | 52.90 | 52.20 | 54.10 | 0.00 | - | 2 | 53 | 31.43% |
| WHR260116P00150000 | 2024-02-09 3:16PM EDT | 150.00 | 47.30 | 46.00 | 48.50 | 0.00 | - | 1 | 8 | 0.00% |
| WHR260116P00155000 | 2023-10-11 3:04PM EDT | 155.00 | 37.50 | 48.20 | 51.90 | 0.00 | - | 1 | 3 | 0.00% |
| WHR260116P00160000 | 2023-10-03 11:37AM EDT | 160.00 | 40.92 | 53.60 | 58.00 | 0.00 | - | 1 | 4 | 0.00% |
| WHR260116P00165000 | 2023-11-20 1:08PM EDT | 165.00 | 54.55 | 50.60 | 55.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.