Singapore markets close in 6 hours 32 minutes
Straits Times Index
3,203.69 -23.41 (-0.73%) Nikkei
26,589.92 -563.91 (-2.08%) Hang Seng
17,922.29 -10.98 (-0.06%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,922.74 -25.04 (-0.13%) CMC Crypto 200
434.51 -10.02 (-2.25%)
Whirlpool Corporation (WHR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR220930C00129000 | 2022-09-23 11:44AM EDT | 129.00 | 10.40 | 10.10 | 12.80 | +10.40 | - | 2 | 0 | 75.49% |
| WHR220930C00133000 | 2022-09-21 3:25PM EDT | 133.00 | 11.70 | 8.10 | 9.00 | +11.70 | - | - | 2 | 51.42% |
| WHR220930C00134000 | 2022-09-22 12:20PM EDT | 134.00 | 8.20 | 7.30 | 8.00 | +8.20 | - | - | 4 | 56.79% |
| WHR220930C00135000 | 2022-09-23 11:52AM EDT | 135.00 | 5.82 | 6.70 | 7.20 | +5.82 | - | 1 | 7 | 50.83% |
| WHR220930C00137000 | 2022-09-22 12:23PM EDT | 137.00 | 6.00 | 5.20 | 5.70 | +6.00 | - | - | 4 | 53.71% |
| WHR220930C00138000 | 2022-09-23 3:05PM EDT | 138.00 | 3.70 | 4.60 | 5.00 | +3.70 | - | 20 | 1 | 52.64% |
| WHR220930C00139000 | 2022-09-23 11:23AM EDT | 139.00 | 3.30 | 4.00 | 4.30 | +3.30 | - | 5 | 6 | 50.98% |
| WHR220930C00140000 | 2022-09-23 3:15PM EDT | 140.00 | 2.88 | 3.30 | 3.70 | -1.12 | -28.00% | 39 | 28 | 50.20% |
| WHR220930C00141000 | 2022-09-23 3:44PM EDT | 141.00 | 2.96 | 2.85 | 3.20 | +2.96 | - | 5 | 20 | 50.22% |
| WHR220930C00142000 | 2022-09-23 3:56PM EDT | 142.00 | 2.39 | 2.40 | 2.70 | +2.39 | - | 5 | 33 | 49.51% |
| WHR220930C00143000 | 2022-09-23 2:43PM EDT | 143.00 | 1.45 | 1.90 | 2.30 | +1.45 | - | 18 | 32 | 49.63% |
| WHR220930C00144000 | 2022-09-23 3:49PM EDT | 144.00 | 1.55 | 1.50 | 1.90 | +1.55 | - | 6 | 12 | 48.98% |
| WHR220930C00145000 | 2022-09-23 3:04PM EDT | 145.00 | 0.95 | 1.25 | 1.60 | -0.75 | -44.12% | 103 | 35 | 49.24% |
| WHR220930C00146000 | 2022-09-22 2:21PM EDT | 146.00 | 1.29 | 1.00 | 1.25 | +1.29 | - | - | 13 | 47.85% |
| WHR220930C00147000 | 2022-09-23 12:07PM EDT | 147.00 | 0.62 | 0.50 | 0.95 | -0.70 | -53.03% | 48 | 82 | 46.44% |
| WHR220930C00148000 | 2022-09-23 11:06AM EDT | 148.00 | 0.52 | 0.60 | 0.80 | -1.28 | -71.11% | 10 | 9 | 47.31% |
| WHR220930C00149000 | 2022-09-23 3:55PM EDT | 149.00 | 0.50 | 0.45 | 0.60 | +0.50 | - | 123 | 5 | 46.34% |
| WHR220930C00150000 | 2022-09-23 1:24PM EDT | 150.00 | 0.30 | 0.35 | 0.50 | -0.35 | -53.85% | 53 | 155 | 47.17% |
| WHR220930C00152500 | 2022-09-22 10:13AM EDT | 152.50 | 0.51 | 0.15 | 0.30 | 0.00 | - | 1 | 61 | 48.54% |
| WHR220930C00155000 | 2022-09-22 10:47AM EDT | 155.00 | 0.28 | 0.05 | 0.30 | 0.00 | - | 1 | 52 | 55.76% |
| WHR220930C00157500 | 2022-09-21 10:36AM EDT | 157.50 | 0.65 | 0.00 | 0.85 | +0.65 | - | - | 19 | 67.97% |
| WHR220930C00160000 | 2022-09-22 10:34AM EDT | 160.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 9 | 44 | 50.78% |
| WHR220930C00162500 | 2022-09-22 12:33PM EDT | 162.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 15 | 16 | 78.32% |
| WHR220930C00165000 | 2022-09-20 1:21PM EDT | 165.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | 43 | 95 | 80.66% |
| WHR220930C00167500 | 2022-09-19 9:30AM EDT | 167.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 26 | 96.97% |
| WHR220930C00170000 | 2022-09-21 12:50PM EDT | 170.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 1 | 23 | 92.38% |
| WHR220930C00172500 | 2022-09-21 12:50PM EDT | 172.50 | 0.14 | 0.00 | 0.05 | +0.14 | - | - | 1 | 69.53% |
| WHR220930C00175000 | 2022-09-21 12:50PM EDT | 175.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 1 | 6 | 137.40% |
| WHR220930C00180000 | 2022-09-22 11:14AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 14 | 88.67% |
| WHR220930C00185000 | 2022-09-02 9:48AM EDT | 185.00 | 1.13 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 97.27% |
| WHR220930C00190000 | 2022-09-02 2:42PM EDT | 190.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 97.66% |
| WHR220930C00205000 | 2022-09-06 12:04PM EDT | 205.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 1 | 173.05% |
| WHR220930C00215000 | 2022-09-07 1:54PM EDT | 215.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 2 | 190.23% |
| WHR220930C00220000 | 2022-09-07 1:55PM EDT | 220.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 2 | 198.44% |
| WHR220930C00225000 | 2022-09-07 1:55PM EDT | 225.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 2 | 206.45% |
| WHR220930C00230000 | 2022-09-07 1:57PM EDT | 230.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 16 | 18 | 214.06% |
| WHR220930C00235000 | 2022-08-25 11:07AM EDT | 235.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 8 | 201 | 186.33% |
| WHR220930C00240000 | 2022-09-21 10:19AM EDT | 240.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 228.91% |
| WHR220930C00245000 | 2022-09-23 3:58PM EDT | 245.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 115 | 1,531 | 179.30% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR220930P00085000 | 2022-09-12 11:30AM EDT | 85.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 10 | 238.48% |
| WHR220930P00090000 | 2022-09-15 10:06AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 428 | 164.84% |
| WHR220930P00095000 | 2022-09-23 2:44PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 469 | 128.91% |
| WHR220930P00105000 | 2022-09-14 1:23PM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 113.28% |
| WHR220930P00115000 | 2022-09-14 9:30AM EDT | 115.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 77.34% |
| WHR220930P00119000 | 2022-09-23 10:31AM EDT | 119.00 | 0.10 | 0.00 | 0.15 | +0.10 | - | 3 | 0 | 69.53% |
| WHR220930P00120000 | 2022-09-14 3:10PM EDT | 120.00 | 0.75 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 69.73% |
| WHR220930P00125000 | 2022-09-13 3:15PM EDT | 125.00 | 0.45 | 0.15 | 0.65 | 0.00 | - | 12 | 12 | 72.07% |
| WHR220930P00130000 | 2022-09-23 1:29PM EDT | 130.00 | 0.69 | 0.40 | 0.45 | +0.21 | +43.75% | 19 | 35 | 54.10% |
| WHR220930P00131000 | 2022-09-22 11:28AM EDT | 131.00 | 0.55 | 0.50 | 0.55 | +0.55 | - | - | 1 | 53.42% |
| WHR220930P00133000 | 2022-09-23 3:33PM EDT | 133.00 | 1.00 | 0.70 | 0.90 | +1.00 | - | 5 | 0 | 52.39% |
| WHR220930P00135000 | 2022-09-23 3:53PM EDT | 135.00 | 1.25 | 1.05 | 1.20 | -0.03 | -2.34% | 29 | 26 | 50.15% |
| WHR220930P00136000 | 2022-09-23 3:39PM EDT | 136.00 | 1.60 | 1.25 | 1.50 | +1.60 | - | 3 | 0 | 52.10% |
| WHR220930P00137000 | 2022-09-23 3:27PM EDT | 137.00 | 2.23 | 1.45 | 1.75 | +2.23 | - | 1 | 3 | 50.98% |
| WHR220930P00138000 | 2022-09-23 3:27PM EDT | 138.00 | 2.65 | 1.80 | 2.05 | +2.65 | - | 17 | 4 | 50.05% |
| WHR220930P00139000 | 2022-09-23 3:54PM EDT | 139.00 | 2.45 | 2.15 | 2.55 | +2.45 | - | 39 | 4 | 51.59% |
| WHR220930P00140000 | 2022-09-23 3:41PM EDT | 140.00 | 2.95 | 2.50 | 2.95 | -0.33 | -10.06% | 16 | 224 | 50.81% |
| WHR220930P00141000 | 2022-09-22 3:05PM EDT | 141.00 | 3.30 | 3.00 | 3.40 | +3.30 | - | - | 25 | 50.07% |
| WHR220930P00142000 | 2022-09-23 3:20PM EDT | 142.00 | 4.60 | 3.50 | 3.90 | +4.60 | - | 2 | 32 | 49.37% |
| WHR220930P00143000 | 2022-09-23 3:25PM EDT | 143.00 | 5.26 | 3.70 | 4.40 | +5.26 | - | 264 | 84 | 47.90% |
| WHR220930P00144000 | 2022-09-23 3:48PM EDT | 144.00 | 5.06 | 4.60 | 5.10 | +5.06 | - | 3 | 26 | 48.83% |
| WHR220930P00145000 | 2022-09-22 3:59PM EDT | 145.00 | 6.00 | 5.40 | 5.90 | 0.00 | - | 18 | 25 | 50.78% |
| WHR220930P00146000 | 2022-09-23 1:47PM EDT | 146.00 | 7.80 | 6.10 | 6.50 | +7.80 | - | 3 | 41 | 48.58% |
| WHR220930P00147000 | 2022-09-23 3:34PM EDT | 147.00 | 7.80 | 6.90 | 7.30 | +0.30 | +4.00% | 2 | 82 | 49.27% |
| WHR220930P00148000 | 2022-09-21 2:50PM EDT | 148.00 | 5.60 | 7.40 | 8.60 | 0.00 | - | 2 | 13 | 59.42% |
| WHR220930P00149000 | 2022-09-22 10:56AM EDT | 149.00 | 8.90 | 8.50 | 9.30 | +8.90 | - | - | 10 | 57.57% |
| WHR220930P00150000 | 2022-09-23 1:12PM EDT | 150.00 | 11.18 | 9.10 | 10.10 | +1.43 | +14.67% | 2 | 233 | 57.08% |
| WHR220930P00152500 | 2022-09-23 1:12PM EDT | 152.50 | 13.40 | 11.30 | 13.70 | +5.45 | +68.55% | 1 | 8 | 63.62% |
| WHR220930P00155000 | 2022-09-20 3:53PM EDT | 155.00 | 12.40 | 13.80 | 16.20 | 0.00 | - | 1 | 25 | 72.07% |
| WHR220930P00157500 | 2022-09-19 12:14PM EDT | 157.50 | 11.80 | 16.20 | 18.90 | +11.80 | - | - | 2 | 81.59% |
| WHR220930P00160000 | 2022-09-13 3:21PM EDT | 160.00 | 14.00 | 18.60 | 21.50 | 0.00 | - | 3 | 13 | 89.40% |
| WHR220930P00165000 | 2022-09-22 9:45AM EDT | 165.00 | 23.50 | 23.70 | 26.70 | 0.00 | - | 3 | 3 | 108.84% |
| WHR220930P00170000 | 2022-09-01 1:15PM EDT | 170.00 | 16.30 | 27.90 | 31.50 | 0.00 | - | 1 | 0 | 103.91% |
| WHR220930P00175000 | 2022-09-07 2:46PM EDT | 175.00 | 21.05 | 33.00 | 36.50 | 0.00 | - | - | 0 | 118.36% |
| WHR220930P00185000 | 2022-08-11 9:30AM EDT | 185.00 | 20.25 | 22.90 | 26.80 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
