NYSE - Nasdaq Real Time Price • USD
Whirlpool Corporation (WHR)
As of 9:33 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240419C00070000 | 3/22/2024 6:20 PM | 70 | 41.72 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WHR240419C00090000 | 3/18/2024 1:56 PM | 90 | 16.20 | 12.00 | 16.50 | 0.00 | 0.00% | 6 | 6 | 348.34% |
| WHR240419C00095000 | 4/10/2024 6:09 PM | 95 | 14.80 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 10 | 0.00% |
| WHR240419C00100000 | 4/15/2024 7:14 PM | 100 | 6.59 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 19 | 0.00% |
| WHR240419C00104000 | 4/18/2024 7:00 PM | 104 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 78 | 0.00% |
| WHR240419C00105000 | 4/18/2024 7:17 PM | 105 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 158 | 381 | 3.13% |
| WHR240419C00106000 | 4/18/2024 4:53 PM | 106 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 226 | 293 | 6.25% |
| WHR240419C00107000 | 4/18/2024 6:02 PM | 107 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 322 | 12.50% |
| WHR240419C00108000 | 4/18/2024 3:36 PM | 108 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 55 | 12.50% |
| WHR240419C00109000 | 4/18/2024 3:09 PM | 109 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 91 | 25.00% |
| WHR240419C00110000 | 4/18/2024 7:49 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 574 | 25.00% |
| WHR240419C00111000 | 4/18/2024 1:33 PM | 111 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 42 | 25.00% |
| WHR240419C00112000 | 4/18/2024 7:18 PM | 112 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 125 | 25.00% |
| WHR240419C00113000 | 4/16/2024 2:40 PM | 113 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 97 | 25.00% |
| WHR240419C00114000 | 4/17/2024 2:05 PM | 114 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 150 | 50.00% |
| WHR240419C00115000 | 4/18/2024 7:49 PM | 115 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 499 | 50.00% |
| WHR240419C00116000 | 4/17/2024 3:23 PM | 116 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 107 | 50.00% |
| WHR240419C00117000 | 4/18/2024 6:25 PM | 117 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 182 | 50.00% |
| WHR240419C00118000 | 4/17/2024 2:20 PM | 118 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 56 | 50.00% |
| WHR240419C00119000 | 4/15/2024 1:44 PM | 119 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 63 | 50.00% |
| WHR240419C00120000 | 4/18/2024 7:23 PM | 120 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 301 | 50.00% |
| WHR240419C00121000 | 4/18/2024 1:59 PM | 121 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 130 | 50.00% |
| WHR240419C00122000 | 4/12/2024 4:23 PM | 122 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| WHR240419C00123000 | 4/10/2024 2:00 PM | 123 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| WHR240419C00125000 | 4/18/2024 7:35 PM | 125 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 440 | 50.00% |
| WHR240419C00126000 | 4/5/2024 4:12 PM | 126 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| WHR240419C00128000 | 4/2/2024 5:16 PM | 128 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| WHR240419C00130000 | 4/10/2024 1:53 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 256 | 50.00% |
| WHR240419C00131000 | 4/4/2024 1:38 PM | 131 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| WHR240419C00135000 | 4/15/2024 1:44 PM | 135 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 53 | 50.00% |
| WHR240419C00155000 | 2/20/2024 2:33 PM | 155 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | - | 2 | 387.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240419P00075000 | 3/8/2024 8:19 PM | 75 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 6 | 254.69% |
| WHR240419P00080000 | 3/25/2024 7:54 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 50.00% |
| WHR240419P00085000 | 3/25/2024 2:29 PM | 85 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 50.00% |
| WHR240419P00090000 | 4/12/2024 3:58 PM | 90 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 448 | 50.00% |
| WHR240419P00092000 | 3/18/2024 7:56 PM | 92 | 0.33 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 176.17% |
| WHR240419P00093000 | 3/25/2024 2:04 PM | 93 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 50.00% |
| WHR240419P00094000 | 3/25/2024 2:05 PM | 94 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 50.00% |
| WHR240419P00095000 | 4/17/2024 5:31 PM | 95 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 596 | 50.00% |
| WHR240419P00096000 | 3/25/2024 5:22 PM | 96 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 11 | 50.00% |
| WHR240419P00097000 | 4/12/2024 4:40 PM | 97 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 25.00% |
| WHR240419P00098000 | 4/16/2024 3:34 PM | 98 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 39 | 25.00% |
| WHR240419P00099000 | 4/18/2024 7:02 PM | 99 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 22 | 25.00% |
| WHR240419P00100000 | 4/18/2024 6:47 PM | 100 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 375 | 25.00% |
| WHR240419P00101000 | 4/18/2024 4:07 PM | 101 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 657 | 12.50% |
| WHR240419P00102000 | 4/18/2024 1:56 PM | 102 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 28 | 12.50% |
| WHR240419P00103000 | 4/18/2024 7:37 PM | 103 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 390 | 6.25% |
| WHR240419P00104000 | 4/18/2024 6:59 PM | 104 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 168 | 3.13% |
| WHR240419P00105000 | 4/18/2024 7:02 PM | 105 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 169 | 2,177 | 0.00% |
| WHR240419P00106000 | 4/18/2024 3:44 PM | 106 | 1.81 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 260 | 0.00% |
| WHR240419P00107000 | 4/18/2024 2:57 PM | 107 | 1.96 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 375 | 0.00% |
| WHR240419P00108000 | 4/18/2024 7:27 PM | 108 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 112 | 0.00% |
| WHR240419P00109000 | 4/17/2024 4:04 PM | 109 | 3.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 105 | 0.00% |
| WHR240419P00110000 | 4/18/2024 5:13 PM | 110 | 5.73 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 207 | 0.00% |
| WHR240419P00111000 | 4/15/2024 7:02 PM | 111 | 4.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 50 | 0.00% |
| WHR240419P00112000 | 4/17/2024 5:11 PM | 112 | 6.37 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 18 | 0.00% |
| WHR240419P00113000 | 4/18/2024 1:30 PM | 113 | 8.56 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| WHR240419P00114000 | 4/18/2024 1:30 PM | 114 | 9.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| WHR240419P00115000 | 4/17/2024 7:31 PM | 115 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 249 | 29 | 0.00% |
| WHR240419P00116000 | 4/18/2024 2:46 PM | 116 | 10.76 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WHR240419P00117000 | 4/17/2024 2:21 PM | 117 | 11.15 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 3 | 0.00% |
| WHR240419P00118000 | 4/17/2024 5:43 PM | 118 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| WHR240419P00119000 | 4/17/2024 5:43 PM | 119 | 14.60 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 2 | 0.00% |
| WHR240419P00120000 | 4/17/2024 5:43 PM | 120 | 12.70 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| WHR240419P00121000 | 4/2/2024 2:01 PM | 121 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WHR240419P00126000 | 4/10/2024 6:19 PM | 126 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| WHR240419P00130000 | 3/7/2024 7:17 PM | 130 | 21.46 | 12.80 | 16.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
LEG Leggett & Platt, Incorporated
17.83
+0.85%
ETD Ethan Allen Interiors Inc.
31.11
-0.48%
MHK Mohawk Industries, Inc.
108.08
-0.18%
LOVE The Lovesac Company
20.88
+2.60%
IRBT iRobot Corporation
7.33
+1.07%
SN SharkNinja, Inc.
61.49
-0.95%
SNBR Sleep Number Corporation
13.22
-0.45%
TPX Tempur Sealy International, Inc.
49.64
+0.19%
MBC MasterBrand, Inc.
16.53
+0.30%
PRPL Purple Innovation, Inc.
1.5200
-0.65%