NYSE - Nasdaq Real Time Price • USD
Whirlpool Corporation (WHR)
As of 1:23 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240426C00090000 | 3/28/2024 2:21 PM | 90 | 27.35 | 15.80 | 18.80 | 0.00 | 0.00% | 1 | 1 | 97.46% |
| WHR240426C00098000 | 3/28/2024 2:27 PM | 98 | 21.80 | 9.50 | 9.80 | 0.00 | 0.00% | 1 | 1 | 75.59% |
| WHR240426C00100000 | 4/22/2024 5:45 PM | 100 | 6.36 | 7.80 | 8.20 | 0.00 | 0.00% | 4 | 8 | 75.93% |
| WHR240426C00101000 | 4/22/2024 3:51 PM | 101 | 4.80 | 6.90 | 7.30 | 0.00 | 0.00% | 4 | 10 | 72.17% |
| WHR240426C00102000 | 4/22/2024 3:05 PM | 102 | 4.40 | 6.20 | 6.50 | 0.00 | 0.00% | 4 | 28 | 72.17% |
| WHR240426C00103000 | 4/18/2024 6:17 PM | 103 | 3.90 | 5.50 | 5.80 | 0.00 | 0.00% | - | 14 | 72.36% |
| WHR240426C00104000 | 4/23/2024 2:56 PM | 104 | 4.80 | 4.90 | 5.10 | 1.15 | 31.51% | 17 | 63 | 72.61% |
| WHR240426C00105000 | 4/23/2024 4:41 PM | 105 | 4.35 | 4.20 | 4.40 | 0.77 | 21.51% | 12 | 277 | 70.61% |
| WHR240426C00106000 | 4/23/2024 2:03 PM | 106 | 3.85 | 3.60 | 3.90 | 0.85 | 28.33% | 2 | 61 | 71.00% |
| WHR240426C00107000 | 4/23/2024 4:59 PM | 107 | 3.20 | 3.10 | 3.30 | 0.75 | 30.61% | 38 | 123 | 70.22% |
| WHR240426C00108000 | 4/23/2024 2:56 PM | 108 | 2.65 | 2.70 | 2.90 | 0.45 | 20.45% | 29 | 40 | 71.73% |
| WHR240426C00109000 | 4/23/2024 4:59 PM | 109 | 2.35 | 2.30 | 2.40 | 0.79 | 50.64% | 18 | 187 | 71.00% |
| WHR240426C00110000 | 4/23/2024 3:50 PM | 110 | 1.85 | 1.85 | 2.05 | 0.35 | 23.33% | 25 | 54 | 70.26% |
| WHR240426C00111000 | 4/23/2024 5:04 PM | 111 | 1.60 | 1.60 | 1.75 | 0.41 | 34.45% | 3 | 48 | 71.44% |
| WHR240426C00112000 | 4/23/2024 2:57 PM | 112 | 1.25 | 1.25 | 1.40 | 0.27 | 27.55% | 24 | 123 | 69.73% |
| WHR240426C00113000 | 4/23/2024 2:55 PM | 113 | 1.03 | 1.05 | 1.20 | 0.29 | 39.19% | 2 | 38 | 70.85% |
| WHR240426C00114000 | 4/23/2024 2:15 PM | 114 | 1.05 | 0.80 | 1.00 | 0.38 | 56.72% | 1 | 66 | 70.26% |
| WHR240426C00115000 | 4/23/2024 4:54 PM | 115 | 0.65 | 0.65 | 0.80 | 0.15 | 30.00% | 6 | 141 | 70.22% |
| WHR240426C00116000 | 4/23/2024 4:15 PM | 116 | 0.58 | 0.50 | 0.65 | 0.13 | 28.89% | 3 | 199 | 70.02% |
| WHR240426C00117000 | 4/22/2024 6:55 PM | 117 | 0.40 | 0.40 | 0.50 | 0.00 | 0.00% | 2 | 131 | 69.73% |
| WHR240426C00118000 | 4/23/2024 4:37 PM | 118 | 0.36 | 0.30 | 0.45 | 0.07 | 24.14% | 7 | 47 | 70.80% |
| WHR240426C00119000 | 4/18/2024 7:50 PM | 119 | 0.25 | 0.25 | 0.40 | 0.00 | 0.00% | 4 | 66 | 72.56% |
| WHR240426C00120000 | 4/23/2024 2:28 PM | 120 | 0.27 | 0.20 | 0.30 | 0.07 | 35.00% | 2 | 149 | 72.27% |
| WHR240426C00121000 | 4/4/2024 6:39 PM | 121 | 2.45 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 8 | 72.66% |
| WHR240426C00122000 | 4/22/2024 7:23 PM | 122 | 0.10 | 0.10 | 0.25 | 0.00 | 0.00% | 14 | 32 | 74.41% |
| WHR240426C00123000 | 4/5/2024 3:47 PM | 123 | 1.80 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 6 | 75.78% |
| WHR240426C00124000 | 4/22/2024 6:43 PM | 124 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 14 | 76.76% |
| WHR240426C00125000 | 4/16/2024 7:00 PM | 125 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 68 | 132.62% |
| WHR240426C00126000 | 4/22/2024 4:13 PM | 126 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 2 | 138.09% |
| WHR240426C00127000 | 4/15/2024 6:23 PM | 127 | 0.14 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 7 | 142.58% |
| WHR240426C00128000 | 4/8/2024 2:51 PM | 128 | 1.05 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 146.97% |
| WHR240426C00130000 | 4/19/2024 4:53 PM | 130 | 0.04 | 0.00 | 2.15 | 0.00 | 0.00% | 50 | 106 | 154.49% |
| WHR240426C00131000 | 4/19/2024 7:49 PM | 131 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 92 | 93 | 86.72% |
| WHR240426C00132000 | 4/19/2024 4:56 PM | 132 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 11 | 11 | 162.74% |
| WHR240426C00133000 | 4/19/2024 4:57 PM | 133 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 11 | 11 | 166.80% |
| WHR240426C00135000 | 4/19/2024 4:56 PM | 135 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 16 | 144.63% |
| WHR240426C00140000 | 4/19/2024 7:31 PM | 140 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 6 | 110.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240426P00085000 | 4/16/2024 1:42 PM | 85 | 0.34 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 186.52% |
| WHR240426P00090000 | 4/23/2024 4:36 PM | 90 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 9 | 59 | 71.88% |
| WHR240426P00091000 | 4/22/2024 5:25 PM | 91 | 0.11 | 0.00 | 1.45 | 0.00 | 0.00% | 15 | 38 | 128.52% |
| WHR240426P00092000 | 4/22/2024 6:15 PM | 92 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 13 | 102.54% |
| WHR240426P00093000 | 4/23/2024 3:24 PM | 93 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 13 | 44 | 73.44% |
| WHR240426P00094000 | 4/22/2024 5:03 PM | 94 | 0.40 | 0.10 | 0.25 | 0.00 | 0.00% | 21 | 32 | 76.66% |
| WHR240426P00095000 | 4/23/2024 4:36 PM | 95 | 0.20 | 0.15 | 0.25 | -0.13 | -39.39% | 10 | 69 | 73.63% |
| WHR240426P00096000 | 4/22/2024 7:35 PM | 96 | 0.43 | 0.20 | 0.30 | 0.00 | 0.00% | 7 | 12 | 72.07% |
| WHR240426P00097000 | 4/23/2024 2:53 PM | 97 | 0.35 | 0.30 | 0.40 | -0.24 | -40.68% | 1 | 17 | 72.66% |
| WHR240426P00098000 | 4/23/2024 4:47 PM | 98 | 0.45 | 0.40 | 0.50 | -0.30 | -40.00% | 302 | 51 | 71.97% |
| WHR240426P00099000 | 4/23/2024 2:58 PM | 99 | 0.55 | 0.50 | 0.65 | -0.72 | -56.69% | 1 | 75 | 71.29% |
| WHR240426P00100000 | 4/23/2024 4:14 PM | 100 | 0.77 | 0.65 | 0.80 | -0.31 | -28.70% | 9 | 134 | 70.61% |
| WHR240426P00101000 | 4/23/2024 2:46 PM | 101 | 1.00 | 0.90 | 1.00 | -0.75 | -42.86% | 210 | 130 | 71.19% |
| WHR240426P00102000 | 4/23/2024 2:32 PM | 102 | 1.20 | 1.10 | 1.25 | -1.25 | -51.02% | 22 | 339 | 70.61% |
| WHR240426P00103000 | 4/23/2024 4:02 PM | 103 | 1.55 | 1.35 | 1.50 | -0.55 | -26.19% | 34 | 342 | 69.63% |
| WHR240426P00104000 | 4/22/2024 6:22 PM | 104 | 1.90 | 1.70 | 1.85 | -0.65 | -25.49% | 1 | 759 | 70.07% |
| WHR240426P00105000 | 4/23/2024 3:19 PM | 105 | 2.35 | 2.05 | 2.20 | -0.65 | -21.67% | 5 | 187 | 69.29% |
| WHR240426P00106000 | 4/19/2024 6:20 PM | 106 | 4.30 | 2.50 | 2.65 | 0.00 | 0.00% | 14 | 108 | 69.73% |
| WHR240426P00107000 | 4/23/2024 2:24 PM | 107 | 3.23 | 2.95 | 3.20 | -0.92 | -22.17% | 28 | 22 | 70.12% |
| WHR240426P00108000 | 4/23/2024 2:24 PM | 108 | 3.50 | 3.50 | 3.70 | -1.60 | -31.37% | 20 | 77 | 69.92% |
| WHR240426P00109000 | 4/23/2024 4:27 PM | 109 | 4.10 | 4.10 | 4.30 | -1.30 | -24.07% | 11 | 60 | 70.31% |
| WHR240426P00110000 | 4/23/2024 2:35 PM | 110 | 4.90 | 4.60 | 4.90 | -1.27 | -20.58% | 2 | 85 | 68.38% |
| WHR240426P00111000 | 4/18/2024 2:21 PM | 111 | 6.90 | 5.30 | 5.50 | 0.00 | 0.00% | 1 | 54 | 67.63% |
| WHR240426P00112000 | 4/15/2024 1:58 PM | 112 | 5.41 | 6.00 | 6.30 | 0.00 | 0.00% | 2 | 18 | 68.26% |
| WHR240426P00113000 | 4/11/2024 2:01 PM | 113 | 4.59 | 6.80 | 7.00 | 0.00 | 0.00% | 3 | 191 | 67.82% |
| WHR240426P00114000 | 4/12/2024 6:59 PM | 114 | 6.60 | 7.60 | 7.90 | 0.00 | 0.00% | 1 | 55 | 69.34% |
| WHR240426P00115000 | 4/22/2024 6:45 PM | 115 | 10.00 | 8.20 | 8.70 | 0.00 | 0.00% | 6 | 92 | 64.65% |
| WHR240426P00116000 | 4/22/2024 5:37 PM | 116 | 11.67 | 9.10 | 9.60 | 0.00 | 0.00% | 4 | 39 | 65.77% |
| WHR240426P00117000 | 4/17/2024 2:21 PM | 117 | 11.43 | 9.20 | 10.90 | 0.00 | 0.00% | - | 10 | 54.69% |
| WHR240426P00118000 | 4/11/2024 2:09 PM | 118 | 11.90 | 10.90 | 11.40 | 3.80 | 46.91% | 3 | 7 | 65.14% |
| WHR240426P00119000 | 4/1/2024 3:17 PM | 119 | 4.30 | 11.50 | 13.30 | 0.00 | 0.00% | 2 | 4 | 82.23% |
| WHR240426P00120000 | 4/4/2024 2:41 PM | 120 | 5.70 | 12.10 | 13.40 | 0.00 | 0.00% | 4 | 4 | 86.72% |
| WHR240426P00130000 | 4/2/2024 1:38 PM | 130 | 13.40 | 21.70 | 24.40 | 0.00 | 0.00% | 3 | 0 | 101.56% |
Related Tickers
LEG Leggett & Platt, Incorporated
18.39
+0.71%
MHK Mohawk Industries, Inc.
113.67
+3.38%
ETD Ethan Allen Interiors Inc.
33.83
+5.69%
IRBT iRobot Corporation
7.12
+5.64%
LOVE The Lovesac Company
22.09
+0.75%
SNBR Sleep Number Corporation
14.37
+8.75%
SN SharkNinja, Inc.
62.30
+0.74%
TPX Tempur Sealy International, Inc.
50.51
+2.81%
PRPL Purple Innovation, Inc.
1.6100
+7.33%
BSET Bassett Furniture Industries, Incorporated
13.11
+0.69%