NYSE - Delayed Quote • USD
Whirlpool Corporation (WHR)
At close: 4:00 PM EDT
After hours: 5:02 PM EDT
| 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 | 32.60 | 36.50 | 0.00 | 0.00% | 3 | 0 | 667.19% |
| WHR240419C00090000 | 3/18/2024 1:56 PM | 90 | 16.20 | 12.00 | 16.50 | 0.00 | 0.00% | 6 | 6 | 334.96% |
| WHR240419C00095000 | 4/10/2024 6:09 PM | 95 | 14.80 | 7.70 | 11.30 | 0.00 | 0.00% | 20 | 10 | 243.16% |
| WHR240419C00100000 | 4/19/2024 7:59 PM | 100 | 4.23 | 2.75 | 5.10 | -2.36 | -35.81% | 2 | 19 | 90.33% |
| WHR240419C00104000 | 4/18/2024 7:00 PM | 104 | 0.75 | 0.25 | 1.35 | 0.00 | 0.00% | 83 | 78 | 44.92% |
| WHR240419C00105000 | 4/19/2024 7:59 PM | 105 | 0.03 | 0.00 | 0.05 | -0.36 | -92.31% | 199 | 381 | 7.52% |
| WHR240419C00106000 | 4/19/2024 4:19 PM | 106 | 0.06 | 0.00 | 0.20 | -0.19 | -76.00% | 3 | 293 | 30.18% |
| WHR240419C00107000 | 4/18/2024 6:02 PM | 107 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 45 | 322 | 28.71% |
| WHR240419C00108000 | 4/19/2024 5:06 PM | 108 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 8 | 55 | 37.50% |
| WHR240419C00109000 | 4/19/2024 6:10 PM | 109 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 32 | 91 | 59.38% |
| WHR240419C00110000 | 4/19/2024 6:20 PM | 110 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 574 | 110.74% |
| WHR240419C00111000 | 4/19/2024 4:19 PM | 111 | 0.28 | 0.00 | 0.25 | 0.23 | 460.00% | 2 | 42 | 75.00% |
| WHR240419C00112000 | 4/19/2024 3:49 PM | 112 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 13 | 125 | 62.50% |
| WHR240419C00113000 | 4/19/2024 5:07 PM | 113 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 21 | 97 | 69.53% |
| WHR240419C00114000 | 4/17/2024 2:05 PM | 114 | 0.38 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 150 | 75.78% |
| WHR240419C00115000 | 4/18/2024 7:49 PM | 115 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 499 | 82.81% |
| WHR240419C00116000 | 4/19/2024 3:51 PM | 116 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 107 | 89.06% |
| WHR240419C00117000 | 4/19/2024 1:40 PM | 117 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 182 | 95.31% |
| WHR240419C00118000 | 4/17/2024 2:20 PM | 118 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 56 | 101.56% |
| WHR240419C00119000 | 4/15/2024 1:44 PM | 119 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 63 | 107.81% |
| WHR240419C00120000 | 4/19/2024 4:09 PM | 120 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 301 | 114.06% |
| WHR240419C00121000 | 4/18/2024 1:59 PM | 121 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 130 | 132.03% |
| WHR240419C00122000 | 4/12/2024 4:23 PM | 122 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 125.78% |
| WHR240419C00123000 | 4/10/2024 2:00 PM | 123 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 207.81% |
| WHR240419C00125000 | 4/18/2024 7:35 PM | 125 | 1.00 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 440 | 238.67% |
| WHR240419C00126000 | 4/5/2024 4:12 PM | 126 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 230.86% |
| WHR240419C00128000 | 4/2/2024 5:16 PM | 128 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 159.38% |
| WHR240419C00130000 | 4/10/2024 1:53 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 256 | 170.31% |
| WHR240419C00131000 | 4/4/2024 1:38 PM | 131 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 175.00% |
| WHR240419C00135000 | 4/15/2024 1:44 PM | 135 | 0.13 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 53 | 242.19% |
| WHR240419C00155000 | 2/20/2024 2:33 PM | 155 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | - | 2 | 385.16% |
| 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 | 256.25% |
| WHR240419P00080000 | 3/25/2024 7:54 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 8 | 210.94% |
| WHR240419P00085000 | 3/25/2024 2:29 PM | 85 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 20 | 168.75% |
| WHR240419P00090000 | 4/12/2024 3:58 PM | 90 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 448 | 126.56% |
| WHR240419P00092000 | 3/18/2024 7:56 PM | 92 | 0.33 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 178.52% |
| WHR240419P00093000 | 3/25/2024 2:04 PM | 93 | 0.12 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 10 | 183.59% |
| WHR240419P00094000 | 3/25/2024 2:05 PM | 94 | 0.08 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 10 | 171.29% |
| WHR240419P00095000 | 4/17/2024 5:31 PM | 95 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 8 | 596 | 117.38% |
| WHR240419P00096000 | 3/25/2024 5:22 PM | 96 | 0.12 | 0.00 | 1.00 | 0.00 | 0.00% | 11 | 11 | 146.58% |
| WHR240419P00097000 | 4/12/2024 4:40 PM | 97 | 0.09 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 4 | 133.98% |
| WHR240419P00098000 | 4/16/2024 3:34 PM | 98 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 39 | 61.72% |
| WHR240419P00099000 | 4/18/2024 7:02 PM | 99 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 22 | 53.52% |
| WHR240419P00100000 | 4/18/2024 6:47 PM | 100 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 52 | 375 | 51.17% |
| WHR240419P00101000 | 4/18/2024 4:07 PM | 101 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 657 | 59.38% |
| WHR240419P00102000 | 4/19/2024 5:54 PM | 102 | 0.05 | 0.00 | 1.30 | -0.22 | -81.48% | 9 | 28 | 76.66% |
| WHR240419P00103000 | 4/19/2024 3:29 PM | 103 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 41 | 390 | 22.66% |
| WHR240419P00104000 | 4/19/2024 7:44 PM | 104 | 0.10 | 0.00 | 0.10 | -0.70 | -87.50% | 15 | 168 | 15.24% |
| WHR240419P00105000 | 4/19/2024 7:55 PM | 105 | 0.30 | 0.00 | 2.25 | -1.25 | -80.65% | 119 | 2,177 | 95.02% |
| WHR240419P00106000 | 4/19/2024 7:39 PM | 106 | 1.90 | 0.65 | 2.85 | 0.09 | 4.97% | 3 | 260 | 96.39% |
| WHR240419P00107000 | 4/19/2024 6:43 PM | 107 | 3.10 | 1.75 | 4.10 | 1.14 | 58.16% | 324 | 375 | 66.80% |
| WHR240419P00108000 | 4/18/2024 7:27 PM | 108 | 4.35 | 1.80 | 5.40 | 0.00 | 0.00% | 4 | 112 | 59.28% |
| WHR240419P00109000 | 4/19/2024 7:32 PM | 109 | 4.72 | 2.55 | 6.40 | 1.28 | 37.21% | 6 | 105 | 58.79% |
| WHR240419P00110000 | 4/19/2024 7:19 PM | 110 | 5.50 | 3.50 | 7.40 | -0.23 | -4.01% | 11 | 207 | 65.43% |
| WHR240419P00111000 | 4/19/2024 4:52 PM | 111 | 6.50 | 4.60 | 8.40 | 1.55 | 31.31% | 5 | 50 | 80.66% |
| WHR240419P00112000 | 4/17/2024 5:11 PM | 112 | 6.37 | 5.90 | 9.20 | 0.00 | 0.00% | 10 | 18 | 95.51% |
| WHR240419P00113000 | 4/18/2024 1:30 PM | 113 | 8.56 | 7.00 | 10.30 | 0.00 | 0.00% | 3 | 3 | 115.43% |
| WHR240419P00114000 | 4/18/2024 1:30 PM | 114 | 9.25 | 7.90 | 11.40 | 0.00 | 0.00% | 2 | 1 | 124.81% |
| WHR240419P00115000 | 4/17/2024 7:31 PM | 115 | 9.10 | 8.60 | 11.60 | 0.00 | 0.00% | 249 | 29 | 207.42% |
| WHR240419P00116000 | 4/18/2024 2:46 PM | 116 | 10.76 | 9.50 | 13.40 | 0.00 | 0.00% | 2 | 0 | 115.23% |
| WHR240419P00117000 | 4/17/2024 2:21 PM | 117 | 11.15 | 10.50 | 14.40 | 0.00 | 0.00% | 19 | 3 | 122.66% |
| WHR240419P00118000 | 4/17/2024 5:43 PM | 118 | 12.40 | 12.70 | 15.30 | 0.00 | 0.00% | 36 | 0 | 195.02% |
| WHR240419P00119000 | 4/17/2024 5:43 PM | 119 | 14.60 | 12.60 | 16.40 | 0.00 | 0.00% | 21 | 2 | 146.88% |
| WHR240419P00120000 | 4/17/2024 5:43 PM | 120 | 12.70 | 14.00 | 17.30 | 0.00 | 0.00% | 15 | 0 | 176.76% |
| WHR240419P00121000 | 4/2/2024 2:01 PM | 121 | 5.60 | 14.50 | 18.40 | 0.00 | 0.00% | - | 0 | 151.95% |
| WHR240419P00126000 | 4/10/2024 6:19 PM | 126 | 13.60 | 19.70 | 23.30 | 0.00 | 0.00% | 11 | 0 | 197.27% |
| 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
18.26
+3.28%
ETD Ethan Allen Interiors Inc.
31.82
+1.79%
MHK Mohawk Industries, Inc.
108.88
+0.74%
LOVE The Lovesac Company
20.80
+2.21%
IRBT iRobot Corporation
7.24
-0.14%
SN SharkNinja, Inc.
61.86
-0.35%
SNBR Sleep Number Corporation
13.61
+2.48%
TPX Tempur Sealy International, Inc.
48.76
-1.57%
MBC MasterBrand, Inc.
16.63
+0.60%
PRPL Purple Innovation, Inc.
1.4700
-3.92%