WHR - Whirlpool Corporation
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR230609C00110000 | 2023-05-26 3:38PM EDT | 110.00 | 24.72 | 35.20 | 36.90 | 0.00 | - | 10 | 10 | 170.70% |
| WHR230609C00120000 | 2023-05-31 10:23AM EDT | 120.00 | 18.90 | 25.50 | 26.50 | +10.00 | +112.36% | 10 | 10 | 105.47% |
| WHR230609C00124000 | 2023-06-05 9:57AM EDT | 124.00 | 10.00 | 21.40 | 22.80 | 0.00 | - | 1 | 3 | 114.84% |
| WHR230609C00125000 | 2023-05-31 3:57PM EDT | 125.00 | 5.80 | 20.40 | 21.50 | 0.00 | - | 1 | 2 | 147.85% |
| WHR230609C00126000 | 2023-06-06 2:20PM EDT | 126.00 | 10.52 | 19.30 | 20.40 | 0.00 | - | 1 | 15 | 134.86% |
| WHR230609C00127000 | 2023-06-02 12:12PM EDT | 127.00 | 9.06 | 18.40 | 19.50 | 0.00 | - | 5 | 20 | 135.94% |
| WHR230609C00128000 | 2023-06-01 12:35PM EDT | 128.00 | 3.30 | 17.50 | 18.20 | 0.00 | - | - | 10 | 107.23% |
| WHR230609C00129000 | 2023-06-01 1:25PM EDT | 129.00 | 2.95 | 16.30 | 17.60 | 0.00 | - | - | 3 | 129.98% |
| WHR230609C00130000 | 2023-06-05 1:47PM EDT | 130.00 | 5.30 | 15.30 | 16.60 | 0.00 | - | 1 | 39 | 123.93% |
| WHR230609C00131000 | 2023-06-06 9:35AM EDT | 131.00 | 3.70 | 14.40 | 15.70 | 0.00 | - | 1 | 21 | 74.22% |
| WHR230609C00132000 | 2023-06-06 1:23PM EDT | 132.00 | 4.56 | 13.20 | 14.50 | 0.00 | - | 3 | 21 | 106.35% |
| WHR230609C00133000 | 2023-06-07 3:36PM EDT | 133.00 | 12.35 | 12.50 | 13.60 | +10.20 | +474.42% | 10 | 14 | 65.23% |
| WHR230609C00134000 | 2023-06-05 3:10PM EDT | 134.00 | 7.88 | 11.30 | 13.10 | +6.33 | +408.39% | 2 | 27 | 76.07% |
| WHR230609C00135000 | 2023-06-07 3:39PM EDT | 135.00 | 10.22 | 10.40 | 11.50 | +7.22 | +240.67% | 15 | 166 | 88.38% |
| WHR230609C00136000 | 2023-06-07 10:24AM EDT | 136.00 | 5.74 | 9.10 | 10.60 | +3.49 | +155.11% | 3 | 35 | 86.87% |
| WHR230609C00137000 | 2023-06-06 3:35PM EDT | 137.00 | 6.30 | 8.60 | 9.70 | +4.65 | +281.82% | 3 | 67 | 56.84% |
| WHR230609C00138000 | 2023-06-07 11:06AM EDT | 138.00 | 4.15 | 7.60 | 8.60 | +3.00 | +260.87% | 7 | 31 | 74.17% |
| WHR230609C00139000 | 2023-06-07 10:22AM EDT | 139.00 | 3.08 | 6.60 | 7.70 | +2.33 | +310.67% | 1 | 25 | 71.44% |
| WHR230609C00140000 | 2023-06-07 3:06PM EDT | 140.00 | 4.97 | 5.60 | 6.40 | +4.47 | +894.00% | 72 | 570 | 53.32% |
| WHR230609C00141000 | 2023-06-07 11:52AM EDT | 141.00 | 2.95 | 4.90 | 5.80 | +2.80 | +1,866.67% | 5 | 22 | 60.94% |
| WHR230609C00142000 | 2023-06-07 10:29AM EDT | 142.00 | 1.10 | 3.80 | 4.60 | +1.00 | +1,000.00% | 11 | 213 | 47.36% |
| WHR230609C00143000 | 2023-06-07 2:12PM EDT | 143.00 | 2.30 | 3.20 | 3.70 | +2.10 | +1,050.00% | 10 | 12 | 43.07% |
| WHR230609C00144000 | 2023-06-07 3:45PM EDT | 144.00 | 2.08 | 2.20 | 2.80 | +1.59 | +324.49% | 550 | 1 | 37.89% |
| WHR230609C00145000 | 2023-06-07 3:51PM EDT | 145.00 | 1.68 | 1.85 | 2.05 | +1.38 | +460.00% | 9 | 7 | 35.16% |
| WHR230609C00146000 | 2023-06-07 3:58PM EDT | 146.00 | 1.30 | 1.25 | 1.50 | +1.15 | +766.67% | 207 | 5 | 35.01% |
| WHR230609C00147000 | 2023-06-07 3:43PM EDT | 147.00 | 0.55 | 0.80 | 1.05 | +0.01 | +1.85% | 12 | 1 | 34.82% |
| WHR230609C00150000 | 2023-06-07 3:57PM EDT | 150.00 | 0.25 | 0.10 | 0.25 | -0.15 | -37.50% | 42 | 0 | 33.30% |
| WHR230609C00152500 | 2023-06-07 11:13AM EDT | 152.50 | 0.08 | 0.00 | 0.15 | -0.28 | -77.78% | 3 | 7 | 40.82% |
| WHR230609C00155000 | 2023-05-08 9:50AM EDT | 155.00 | 1.71 | 0.00 | 0.10 | 0.00 | - | - | 5 | 47.85% |
| WHR230609C00160000 | 2023-05-10 10:54AM EDT | 160.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 60.16% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR230609P00100000 | 2023-06-01 12:10PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 195.31% |
| WHR230609P00105000 | 2023-06-01 12:11PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 187.50% |
| WHR230609P00106000 | 2023-06-01 12:09PM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 18 | 168.75% |
| WHR230609P00110000 | 2023-06-02 9:38AM EDT | 110.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 38 | 237.11% |
| WHR230609P00114000 | 2023-06-05 12:42PM EDT | 114.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 164.84% |
| WHR230609P00115000 | 2023-06-05 12:44PM EDT | 115.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 14 | 20 | 182.81% |
| WHR230609P00116000 | 2023-06-01 10:22AM EDT | 116.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 143.75% |
| WHR230609P00117000 | 2023-05-26 3:33PM EDT | 117.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 139.06% |
| WHR230609P00118000 | 2023-06-06 9:51AM EDT | 118.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 36 | 134.38% |
| WHR230609P00119000 | 2023-06-05 9:36AM EDT | 119.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 43 | 129.69% |
| WHR230609P00120000 | 2023-06-07 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 33 | 125.00% |
| WHR230609P00121000 | 2023-06-05 12:43PM EDT | 121.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 120.31% |
| WHR230609P00122000 | 2023-06-05 12:43PM EDT | 122.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 115.63% |
| WHR230609P00123000 | 2023-06-05 12:43PM EDT | 123.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 111.33% |
| WHR230609P00124000 | 2023-06-06 9:53AM EDT | 124.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 100.78% |
| WHR230609P00125000 | 2023-06-05 12:35PM EDT | 125.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 11 | 281 | 101.95% |
| WHR230609P00126000 | 2023-06-06 10:51AM EDT | 126.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 44 | 97.66% |
| WHR230609P00127000 | 2023-06-07 11:43AM EDT | 127.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 41 | 92.97% |
| WHR230609P00128000 | 2023-06-07 1:30PM EDT | 128.00 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 11 | 63 | 88.67% |
| WHR230609P00129000 | 2023-06-06 3:53PM EDT | 129.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 237 | 88.09% |
| WHR230609P00130000 | 2023-06-07 3:10PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 2 | 86 | 67.97% |
| WHR230609P00131000 | 2023-06-06 2:36PM EDT | 131.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 15 | 56 | 64.06% |
| WHR230609P00132000 | 2023-06-07 2:29PM EDT | 132.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 3 | 73 | 70.70% |
| WHR230609P00133000 | 2023-06-06 12:47PM EDT | 133.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | 7 | 44 | 66.02% |
| WHR230609P00134000 | 2023-06-07 3:00PM EDT | 134.00 | 0.05 | 0.00 | 0.15 | -0.59 | -92.19% | 4 | 48 | 61.72% |
| WHR230609P00135000 | 2023-06-07 11:34AM EDT | 135.00 | 0.07 | 0.05 | 0.10 | -0.58 | -89.23% | 3 | 55 | 57.03% |
| WHR230609P00136000 | 2023-06-07 9:41AM EDT | 136.00 | 0.32 | 0.00 | 0.25 | -0.83 | -72.17% | 1 | 7 | 58.01% |
| WHR230609P00137000 | 2023-06-06 3:49PM EDT | 137.00 | 0.25 | 0.00 | 0.25 | -0.95 | -79.17% | 2 | 8 | 53.13% |
| WHR230609P00138000 | 2023-06-07 12:07PM EDT | 138.00 | 0.24 | 0.05 | 0.25 | -1.79 | -88.18% | 8 | 30 | 50.20% |
| WHR230609P00139000 | 2023-06-07 2:40PM EDT | 139.00 | 0.25 | 0.10 | 0.30 | -10.06 | -97.58% | 20 | 1 | 53.81% |
| WHR230609P00140000 | 2023-06-07 3:48PM EDT | 140.00 | 0.20 | 0.10 | 0.25 | -3.10 | -93.94% | 42 | 6 | 45.61% |
| WHR230609P00143000 | 2023-06-07 1:58PM EDT | 143.00 | 1.20 | 0.35 | 0.55 | -7.40 | -86.05% | 18 | 0 | 38.04% |
© 2023 Yahoo. All rights reserved.