NYSE - Nasdaq Real Time Price • USD
Whirlpool Corporation (WHR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503C00100000 | 4/26/2024 6:00 PM | 100 | 0.20 | 0.05 | 0.15 | -0.26 | -56.52% | 150 | 23 | 29.00% |
| WHR240503C00103000 | 4/26/2024 5:01 PM | 103 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 4 | 23 | 36.91% |
| WHR240503C00104000 | 4/24/2024 5:18 PM | 104 | 4.30 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 16 | 43.65% |
| WHR240503C00105000 | 4/25/2024 1:55 PM | 105 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 42 | 43.36% |
| WHR240503C00106000 | 4/25/2024 2:49 PM | 106 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | 16 | 25 | 56.25% |
| WHR240503C00107000 | 4/25/2024 3:11 PM | 107 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 22 | 65.92% |
| WHR240503C00108000 | 4/26/2024 1:30 PM | 108 | 0.10 | 0.00 | 0.15 | -2.20 | -95.65% | 14 | 14 | 50.00% |
| WHR240503C00109000 | 4/24/2024 7:54 PM | 109 | 2.72 | 0.00 | 0.20 | 0.00 | 0.00% | 9 | 22 | 55.47% |
| WHR240503C00110000 | 4/25/2024 6:17 PM | 110 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 64 | 76.47% |
| WHR240503C00111000 | 4/24/2024 7:59 PM | 111 | 1.88 | 0.00 | 0.75 | 0.00 | 0.00% | 23 | 49 | 79.88% |
| WHR240503C00112000 | 4/25/2024 7:22 PM | 112 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 1,014 | 83.20% |
| WHR240503C00113000 | 4/25/2024 3:53 PM | 113 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 372 | 86.43% |
| WHR240503C00114000 | 4/23/2024 1:49 PM | 114 | 1.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 11 | 89.65% |
| WHR240503C00115000 | 4/25/2024 2:19 PM | 115 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 141 | 92.77% |
| WHR240503C00116000 | 4/24/2024 7:56 PM | 116 | 0.90 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 27 | 95.90% |
| WHR240503C00117000 | 4/25/2024 1:40 PM | 117 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 38 | 77.34% |
| WHR240503C00118000 | 4/25/2024 2:29 PM | 118 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 17 | 101.95% |
| WHR240503C00119000 | 4/24/2024 7:37 PM | 119 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 210 | 104.88% |
| WHR240503C00120000 | 4/26/2024 4:23 PM | 120 | 0.02 | 0.00 | 0.05 | -0.34 | -94.44% | 1 | 49 | 70.31% |
| WHR240503C00121000 | 4/26/2024 2:24 PM | 121 | 0.39 | 0.00 | 0.30 | -0.16 | -29.09% | 2 | 9 | 93.16% |
| WHR240503C00122000 | 4/25/2024 2:57 PM | 122 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 113.48% |
| WHR240503C00123000 | 4/25/2024 7:37 PM | 123 | 0.70 | 0.00 | 0.30 | -0.30 | -30.00% | 1 | 18 | 98.24% |
| WHR240503C00124000 | 4/8/2024 7:03 PM | 124 | 2.10 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 36 | 119.04% |
| WHR240503C00125000 | 4/24/2024 2:52 PM | 125 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 24 | 14 | 121.78% |
| WHR240503C00126000 | 4/16/2024 5:19 PM | 126 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 5 | 124.41% |
| WHR240503C00127000 | 4/18/2024 4:31 PM | 127 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 10 | 127.05% |
| WHR240503C00128000 | 4/1/2024 2:23 PM | 128 | 1.80 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 129.69% |
| WHR240503C00129000 | 3/28/2024 7:31 PM | 129 | 2.00 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 132.23% |
| WHR240503C00130000 | 4/24/2024 2:56 PM | 130 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 72 | 49 | 134.77% |
| WHR240503C00131000 | 3/28/2024 5:45 PM | 131 | 1.45 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 2 | 137.31% |
| WHR240503C00140000 | 4/1/2024 3:12 PM | 140 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 158.79% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503P00090000 | 4/26/2024 4:55 PM | 90 | 0.16 | 0.10 | 0.20 | -0.54 | -77.14% | 11 | 25 | 29.40% |
| WHR240503P00094000 | 4/26/2024 7:54 PM | 94 | 1.10 | 1.00 | 1.20 | -0.30 | -21.43% | 51 | 41 | 28.42% |
| WHR240503P00095000 | 4/26/2024 6:39 PM | 95 | 1.56 | 1.40 | 1.70 | -0.84 | -35.00% | 51 | 97 | 28.47% |
| WHR240503P00096000 | 4/26/2024 4:24 PM | 96 | 1.60 | 1.95 | 2.20 | -0.25 | -13.51% | 11 | 20 | 26.39% |
| WHR240503P00097000 | 4/26/2024 5:15 PM | 97 | 2.30 | 2.40 | 2.95 | -0.05 | -2.13% | 20 | 13 | 27.30% |
| WHR240503P00098000 | 4/26/2024 7:58 PM | 98 | 3.37 | 3.30 | 4.60 | -0.13 | -3.71% | 33 | 27 | 47.90% |
| WHR240503P00099000 | 4/26/2024 7:35 PM | 99 | 4.95 | 3.20 | 4.90 | 0.57 | 13.01% | 9 | 71 | 36.72% |
| WHR240503P00100000 | 4/26/2024 3:24 PM | 100 | 4.60 | 5.00 | 7.00 | -2.79 | -37.75% | 15 | 64 | 68.65% |
| WHR240503P00101000 | 4/24/2024 7:48 PM | 101 | 1.57 | 5.20 | 8.40 | 0.00 | 0.00% | 19 | 63 | 83.25% |
| WHR240503P00102000 | 4/24/2024 7:19 PM | 102 | 2.00 | 5.70 | 9.40 | 0.00 | 0.00% | 43 | 39 | 88.92% |
| WHR240503P00103000 | 4/25/2024 1:54 PM | 103 | 7.67 | 6.70 | 10.20 | 0.00 | 0.00% | 10 | 49 | 89.80% |
| WHR240503P00104000 | 4/25/2024 3:03 PM | 104 | 9.80 | 7.70 | 11.40 | 0.00 | 0.00% | 2 | 13 | 99.71% |
| WHR240503P00105000 | 4/25/2024 5:31 PM | 105 | 11.85 | 8.70 | 12.20 | 0.00 | 0.00% | 71 | 115 | 100.05% |
| WHR240503P00106000 | 4/25/2024 1:37 PM | 106 | 10.00 | 9.70 | 13.40 | 0.00 | 0.00% | 1 | 22 | 50.39% |
| WHR240503P00107000 | 4/24/2024 7:55 PM | 107 | 4.30 | 10.70 | 14.00 | 0.00 | 0.00% | 19 | 0 | 104.64% |
| WHR240503P00108000 | 4/25/2024 6:51 PM | 108 | 12.00 | 11.70 | 15.40 | 0.00 | 0.00% | 199 | 17 | 56.74% |
| WHR240503P00109000 | 4/25/2024 3:43 PM | 109 | 15.28 | 12.70 | 16.20 | 0.00 | 0.00% | 15 | 30 | 118.90% |
| WHR240503P00110000 | 4/25/2024 6:15 PM | 110 | 15.80 | 13.70 | 17.40 | 0.00 | 0.00% | 1 | 3 | 62.89% |
| WHR240503P00111000 | 4/12/2024 6:30 PM | 111 | 5.50 | 14.70 | 18.30 | 0.00 | 0.00% | 2 | 0 | 61.33% |
| WHR240503P00112000 | 4/25/2024 1:33 PM | 112 | 15.00 | 15.70 | 19.40 | 0.00 | 0.00% | 1 | 0 | 68.75% |
| WHR240503P00113000 | 4/17/2024 6:08 PM | 113 | 9.02 | 16.70 | 20.30 | 0.00 | 0.00% | 1 | 0 | 66.80% |
| WHR240503P00114000 | 4/12/2024 6:50 PM | 114 | 7.50 | 17.70 | 21.40 | 0.00 | 0.00% | 4 | 0 | 74.61% |
| WHR240503P00115000 | 4/24/2024 1:43 PM | 115 | 10.29 | 18.70 | 22.40 | 0.00 | 0.00% | 3 | 0 | 77.34% |
| WHR240503P00116000 | 4/22/2024 5:37 PM | 116 | 11.69 | 19.70 | 23.40 | 0.00 | 0.00% | 1 | 0 | 80.08% |
| WHR240503P00117000 | 4/15/2024 1:44 PM | 117 | 9.10 | 20.70 | 24.20 | 0.00 | 0.00% | 1 | 0 | 69.92% |
| WHR240503P00118000 | 4/5/2024 2:31 PM | 118 | 6.60 | 21.70 | 25.40 | 0.00 | 0.00% | 3 | 0 | 85.55% |
| WHR240503P00119000 | 3/28/2024 6:48 PM | 119 | 4.80 | 22.70 | 26.40 | 0.00 | 0.00% | 5 | 0 | 88.09% |
| WHR240503P00120000 | 3/28/2024 5:26 PM | 120 | 5.30 | 23.40 | 27.40 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| WHR240503P00121000 | 4/1/2024 2:21 PM | 121 | 6.00 | 24.40 | 28.40 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WHR240503P00122000 | 4/1/2024 3:35 PM | 122 | 6.70 | 25.40 | 29.40 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WHR240503P00123000 | 3/28/2024 7:05 PM | 123 | 7.00 | 26.40 | 30.40 | 0.00 | 0.00% | 2 | 0 | 50.00% |
Related Tickers
LEG Leggett & Platt, Incorporated
17.99
+0.17%
IRBT iRobot Corporation
7.79
+13.15%
MHK Mohawk Industries, Inc.
115.45
+4.70%
SNBR Sleep Number Corporation
14.18
-0.35%
ETD Ethan Allen Interiors Inc.
28.80
-0.89%
LOVE The Lovesac Company
21.84
-0.05%
NVFY Nova LifeStyle, Inc.
2.7900
+3.33%
SN SharkNinja, Inc.
63.84
+1.67%
TPX Tempur Sealy International, Inc.
49.92
+0.06%
MBC MasterBrand, Inc.
17.04
+1.67%