Singapore markets closed

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.39-0.05 (-0.05%)
At close: 04:00PM EDT
105.58 +0.19 (+0.18%)
Pre-market: 08:44AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WHR240426C000900002024-03-28 10:21AM EDT90.0027.350.000.000.00-110.00%
WHR240426C000980002024-03-28 10:27AM EDT98.0021.800.000.000.00-110.00%
WHR240426C001000002024-04-22 1:45PM EDT100.006.360.000.000.00-480.00%
WHR240426C001010002024-04-22 11:51AM EDT101.004.800.000.000.00-4100.00%
WHR240426C001020002024-04-22 11:05AM EDT102.004.400.000.000.00-4280.00%
WHR240426C001030002024-04-18 2:17PM EDT103.003.900.000.000.00--140.00%
WHR240426C001040002024-04-23 10:56AM EDT104.004.800.000.000.00-17620.00%
WHR240426C001050002024-04-23 3:43PM EDT105.003.600.000.000.00-202760.00%
WHR240426C001060002024-04-23 3:57PM EDT106.002.900.000.000.00-17631.56%
WHR240426C001070002024-04-23 3:46PM EDT107.002.500.000.000.00-451496.25%
WHR240426C001080002024-04-23 3:50PM EDT108.002.120.000.000.00-35506.25%
WHR240426C001090002024-04-23 2:20PM EDT109.002.330.000.000.00-2620412.50%
WHR240426C001100002024-04-23 2:20PM EDT110.002.000.000.000.00-337912.50%
WHR240426C001110002024-04-23 3:02PM EDT111.001.500.000.000.00-115712.50%
WHR240426C001120002024-04-23 3:53PM EDT112.001.000.000.000.00-2814312.50%
WHR240426C001130002024-04-23 3:42PM EDT113.000.950.000.000.00-74425.00%
WHR240426C001140002024-04-23 1:35PM EDT114.000.900.000.000.00-26825.00%
WHR240426C001150002024-04-23 1:42PM EDT115.000.710.000.000.00-1114925.00%
WHR240426C001160002024-04-23 3:44PM EDT116.000.500.000.000.00-519925.00%
WHR240426C001170002024-04-23 3:59PM EDT117.000.300.000.000.00-413125.00%
WHR240426C001180002024-04-23 12:37PM EDT118.000.360.000.000.00-75425.00%
WHR240426C001190002024-04-18 3:50PM EDT119.000.250.000.000.00-46625.00%
WHR240426C001200002024-04-23 10:28AM EDT120.000.270.000.000.00-215125.00%
WHR240426C001210002024-04-04 2:39PM EDT121.002.450.000.000.00-2825.00%
WHR240426C001220002024-04-22 3:23PM EDT122.000.100.000.000.00-143250.00%
WHR240426C001230002024-04-05 11:47AM EDT123.001.800.000.000.00-1650.00%
WHR240426C001240002024-04-23 2:41PM EDT124.000.100.000.000.00-152550.00%
WHR240426C001250002024-04-16 3:00PM EDT125.000.150.000.000.00-56850.00%
WHR240426C001260002024-04-22 12:13PM EDT126.000.050.000.000.00-1250.00%
WHR240426C001270002024-04-15 2:23PM EDT127.000.140.000.000.00-2750.00%
WHR240426C001280002024-04-08 10:51AM EDT128.001.050.000.000.00--150.00%
WHR240426C001300002024-04-19 12:53PM EDT130.000.040.000.000.00-5010650.00%
WHR240426C001310002024-04-19 3:49PM EDT131.000.050.000.000.00-929350.00%
WHR240426C001320002024-04-19 12:56PM EDT132.000.050.000.000.00-111150.00%
WHR240426C001330002024-04-19 12:57PM EDT133.000.050.000.000.00-111150.00%
WHR240426C001350002024-04-19 12:56PM EDT135.000.050.000.000.00-31650.00%
WHR240426C001400002024-04-19 3:31PM EDT140.000.050.000.000.00-1650.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WHR240426P000850002024-04-16 9:42AM EDT85.000.340.000.000.00--250.00%
WHR240426P000900002024-04-23 3:57PM EDT90.000.050.000.000.00-136250.00%
WHR240426P000910002024-04-22 1:25PM EDT91.000.110.000.000.00-153850.00%
WHR240426P000920002024-04-22 2:15PM EDT92.000.200.000.000.00-11325.00%
WHR240426P000930002024-04-23 3:34PM EDT93.000.150.000.000.00-366925.00%
WHR240426P000940002024-04-23 3:33PM EDT94.000.190.000.000.00-53525.00%
WHR240426P000950002024-04-23 2:47PM EDT95.000.200.000.000.00-208125.00%
WHR240426P000960002024-04-22 3:35PM EDT96.000.430.000.000.00-71225.00%
WHR240426P000970002024-04-23 10:53AM EDT97.000.350.000.000.00-11825.00%
WHR240426P000980002024-04-23 3:52PM EDT98.000.660.000.000.00-31235625.00%
WHR240426P000990002024-04-23 10:58AM EDT99.000.550.000.000.00-17512.50%
WHR240426P001000002024-04-23 2:41PM EDT100.000.730.000.000.00-1013412.50%
WHR240426P001010002024-04-23 3:59PM EDT101.001.350.000.000.00-21727412.50%
WHR240426P001020002024-04-23 3:52PM EDT102.001.570.000.000.00-3036612.50%
WHR240426P001030002024-04-23 2:41PM EDT103.001.500.000.000.00-353456.25%
WHR240426P001040002024-04-23 2:43PM EDT104.001.900.000.000.00-5393653.13%
WHR240426P001050002024-04-23 3:57PM EDT105.002.870.000.000.00-91921.56%
WHR240426P001060002024-04-23 3:52PM EDT106.003.320.000.000.00-21090.00%
WHR240426P001070002024-04-23 3:39PM EDT107.003.780.000.000.00-5625590.00%
WHR240426P001080002024-04-23 10:24AM EDT108.003.500.000.000.00-20960.00%
WHR240426P001090002024-04-23 12:27PM EDT109.004.100.000.000.00-11650.00%
WHR240426P001100002024-04-23 1:48PM EDT110.004.780.000.000.00-6810.00%
WHR240426P001110002024-04-18 10:21AM EDT111.006.900.000.000.00-1540.00%
WHR240426P001120002024-04-15 9:58AM EDT112.005.410.000.000.00-2180.00%
WHR240426P001130002024-04-11 10:01AM EDT113.004.590.000.000.00-31910.00%
WHR240426P001140002024-04-12 2:59PM EDT114.006.600.000.000.00-1550.00%
WHR240426P001150002024-04-22 2:45PM EDT115.0010.000.000.000.00-6920.00%
WHR240426P001160002024-04-22 1:37PM EDT116.0011.670.000.000.00-4390.00%
WHR240426P001170002024-04-17 10:21AM EDT117.0011.430.000.000.00--100.00%
WHR240426P001180002024-04-23 9:53AM EDT118.0011.900.000.000.00-370.00%
WHR240426P001190002024-04-01 11:17AM EDT119.004.300.000.000.00-240.00%
WHR240426P001200002024-04-04 10:41AM EDT120.005.700.000.000.00-440.00%
WHR240426P001300002024-04-02 9:38AM EDT130.0013.400.000.000.00-300.00%