NYSE - Delayed Quote • USD
Whirlpool Corporation (WHR)
At close: 4:00 PM EDT
After hours: 6:09 PM EDT
| 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 | 13.70 | 17.50 | 0.00 | 0.00% | 1 | 1 | 92.97% |
| WHR240426C00098000 | 3/28/2024 2:27 PM | 98 | 21.80 | 6.90 | 8.40 | 0.00 | 0.00% | 1 | 1 | 53.52% |
| WHR240426C00100000 | 4/22/2024 5:45 PM | 100 | 6.36 | 6.30 | 6.70 | 0.00 | 0.00% | 4 | 8 | 71.97% |
| WHR240426C00101000 | 4/22/2024 3:51 PM | 101 | 4.80 | 5.60 | 6.00 | 0.00 | 0.00% | 4 | 10 | 72.56% |
| WHR240426C00102000 | 4/22/2024 3:05 PM | 102 | 4.40 | 4.90 | 5.30 | 0.00 | 0.00% | 4 | 28 | 71.97% |
| WHR240426C00103000 | 4/18/2024 6:17 PM | 103 | 3.90 | 4.40 | 4.60 | 0.00 | 0.00% | - | 14 | 72.71% |
| WHR240426C00104000 | 4/23/2024 2:56 PM | 104 | 4.80 | 3.80 | 4.10 | 1.15 | 31.51% | 17 | 63 | 73.39% |
| WHR240426C00105000 | 4/23/2024 7:43 PM | 105 | 3.60 | 3.30 | 3.50 | 0.02 | 0.56% | 20 | 277 | 72.90% |
| WHR240426C00106000 | 4/23/2024 7:57 PM | 106 | 2.90 | 2.80 | 3.00 | -0.10 | -3.33% | 17 | 61 | 72.41% |
| WHR240426C00107000 | 4/23/2024 7:46 PM | 107 | 2.50 | 2.35 | 2.60 | 0.05 | 2.04% | 45 | 123 | 72.51% |
| WHR240426C00108000 | 4/23/2024 7:50 PM | 108 | 2.12 | 1.95 | 2.20 | -0.08 | -3.64% | 35 | 40 | 72.12% |
| WHR240426C00109000 | 4/23/2024 6:20 PM | 109 | 2.33 | 1.65 | 1.85 | 0.77 | 49.36% | 26 | 187 | 72.41% |
| WHR240426C00110000 | 4/23/2024 6:20 PM | 110 | 2.00 | 1.35 | 1.50 | 0.50 | 33.33% | 33 | 54 | 71.58% |
| WHR240426C00111000 | 4/23/2024 7:02 PM | 111 | 1.50 | 1.15 | 1.30 | 0.31 | 26.05% | 11 | 48 | 73.05% |
| WHR240426C00112000 | 4/23/2024 5:16 PM | 112 | 1.00 | 0.90 | 1.10 | 0.02 | 2.04% | 28 | 123 | 72.85% |
| WHR240426C00113000 | 4/23/2024 7:42 PM | 113 | 0.95 | 0.75 | 0.90 | 0.21 | 28.38% | 7 | 38 | 73.24% |
| WHR240426C00114000 | 4/23/2024 5:35 PM | 114 | 0.90 | 0.60 | 0.75 | 0.23 | 34.33% | 2 | 66 | 73.49% |
| WHR240426C00115000 | 4/23/2024 5:42 PM | 115 | 0.71 | 0.45 | 0.60 | 0.21 | 42.00% | 11 | 141 | 72.75% |
| WHR240426C00116000 | 4/23/2024 7:44 PM | 116 | 0.50 | 0.40 | 0.50 | 0.05 | 11.11% | 5 | 199 | 74.32% |
| WHR240426C00117000 | 4/23/2024 5:49 PM | 117 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 4 | 131 | 73.83% |
| WHR240426C00118000 | 4/23/2024 4:37 PM | 118 | 0.36 | 0.25 | 0.35 | 0.07 | 24.14% | 7 | 47 | 75.39% |
| WHR240426C00119000 | 4/18/2024 7:50 PM | 119 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 4 | 66 | 76.37% |
| WHR240426C00120000 | 4/23/2024 2:28 PM | 120 | 0.27 | 0.15 | 0.25 | 0.07 | 35.00% | 2 | 149 | 76.56% |
| WHR240426C00121000 | 4/4/2024 6:39 PM | 121 | 2.45 | 0.10 | 0.25 | 0.00 | 0.00% | 2 | 8 | 78.32% |
| WHR240426C00122000 | 4/22/2024 7:23 PM | 122 | 0.10 | 0.10 | 0.45 | 0.00 | 0.00% | 14 | 32 | 89.84% |
| WHR240426C00123000 | 4/5/2024 3:47 PM | 123 | 1.80 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 6 | 117.58% |
| WHR240426C00124000 | 4/23/2024 6:41 PM | 124 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 15 | 14 | 83.79% |
| WHR240426C00125000 | 4/16/2024 7:00 PM | 125 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 68 | 124.90% |
| WHR240426C00126000 | 4/22/2024 4:13 PM | 126 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 129.00% |
| WHR240426C00127000 | 4/15/2024 6:23 PM | 127 | 0.14 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 7 | 133.11% |
| WHR240426C00128000 | 4/8/2024 2:51 PM | 128 | 1.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 137.11% |
| WHR240426C00130000 | 4/19/2024 4:53 PM | 130 | 0.04 | 0.00 | 1.35 | 0.00 | 0.00% | 50 | 106 | 144.92% |
| WHR240426C00131000 | 4/19/2024 7:49 PM | 131 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 92 | 93 | 148.83% |
| WHR240426C00132000 | 4/19/2024 4:56 PM | 132 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 11 | 11 | 152.54% |
| WHR240426C00133000 | 4/19/2024 4:57 PM | 133 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 11 | 11 | 156.25% |
| WHR240426C00135000 | 4/19/2024 4:56 PM | 135 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 16 | 152.83% |
| WHR240426C00140000 | 4/19/2024 7:31 PM | 140 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 6 | 116.41% |
| 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 | 1.35 | 0.00 | 0.00% | - | 2 | 155.86% |
| WHR240426P00090000 | 4/23/2024 7:57 PM | 90 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 13 | 59 | 72.27% |
| WHR240426P00091000 | 4/22/2024 5:25 PM | 91 | 0.11 | 0.00 | 1.35 | 0.00 | 0.00% | 15 | 38 | 117.09% |
| WHR240426P00092000 | 4/22/2024 6:15 PM | 92 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 13 | 92.68% |
| WHR240426P00093000 | 4/23/2024 7:34 PM | 93 | 0.15 | 0.05 | 1.40 | -0.10 | -40.00% | 36 | 44 | 106.54% |
| WHR240426P00094000 | 4/23/2024 7:33 PM | 94 | 0.19 | 0.15 | 0.25 | -0.21 | -52.50% | 5 | 32 | 71.09% |
| WHR240426P00095000 | 4/23/2024 6:47 PM | 95 | 0.20 | 0.20 | 0.30 | -0.13 | -39.39% | 20 | 69 | 69.34% |
| WHR240426P00096000 | 4/22/2024 7:35 PM | 96 | 0.43 | 0.30 | 0.40 | 0.00 | 0.00% | 7 | 12 | 69.73% |
| WHR240426P00097000 | 4/23/2024 2:53 PM | 97 | 0.35 | 0.45 | 0.55 | -0.24 | -40.68% | 1 | 17 | 71.00% |
| WHR240426P00098000 | 4/23/2024 7:52 PM | 98 | 0.66 | 0.60 | 0.70 | -0.09 | -12.00% | 312 | 51 | 70.80% |
| WHR240426P00099000 | 4/23/2024 2:58 PM | 99 | 0.55 | 0.75 | 0.90 | -0.72 | -56.69% | 1 | 75 | 70.26% |
| WHR240426P00100000 | 4/23/2024 6:41 PM | 100 | 0.73 | 0.95 | 1.15 | -0.35 | -32.41% | 10 | 134 | 70.17% |
| WHR240426P00101000 | 4/23/2024 7:37 PM | 101 | 1.35 | 1.20 | 1.45 | -0.40 | -22.86% | 217 | 130 | 70.26% |
| WHR240426P00102000 | 4/23/2024 7:52 PM | 102 | 1.57 | 1.55 | 1.70 | -0.88 | -35.92% | 30 | 339 | 69.82% |
| WHR240426P00103000 | 4/23/2024 6:41 PM | 103 | 1.50 | 1.85 | 2.10 | -0.60 | -28.57% | 35 | 342 | 69.43% |
| WHR240426P00104000 | 4/23/2024 6:43 PM | 104 | 1.90 | 2.30 | 2.55 | -0.65 | -25.49% | 539 | 759 | 70.22% |
| WHR240426P00105000 | 4/23/2024 7:57 PM | 105 | 2.87 | 2.75 | 3.00 | -0.13 | -4.33% | 9 | 187 | 69.82% |
| WHR240426P00106000 | 4/23/2024 7:52 PM | 106 | 3.32 | 3.20 | 3.50 | -0.98 | -22.79% | 2 | 108 | 68.80% |
| WHR240426P00107000 | 4/23/2024 7:39 PM | 107 | 3.78 | 3.80 | 4.20 | -0.37 | -8.92% | 562 | 22 | 70.56% |
| WHR240426P00108000 | 4/23/2024 2:24 PM | 108 | 3.50 | 4.40 | 4.70 | -1.60 | -31.37% | 20 | 77 | 68.90% |
| WHR240426P00109000 | 4/23/2024 4:27 PM | 109 | 4.10 | 5.10 | 5.40 | -1.30 | -24.07% | 11 | 60 | 69.68% |
| WHR240426P00110000 | 4/23/2024 5:48 PM | 110 | 4.78 | 5.80 | 6.10 | -1.39 | -22.53% | 6 | 85 | 69.34% |
| WHR240426P00111000 | 4/18/2024 2:21 PM | 111 | 6.90 | 6.50 | 6.90 | 0.00 | 0.00% | 1 | 54 | 69.24% |
| WHR240426P00112000 | 4/15/2024 1:58 PM | 112 | 5.41 | 7.30 | 7.80 | 0.00 | 0.00% | 2 | 18 | 71.05% |
| WHR240426P00113000 | 4/11/2024 2:01 PM | 113 | 4.59 | 6.70 | 8.70 | 0.00 | 0.00% | 3 | 191 | 81.64% |
| WHR240426P00114000 | 4/12/2024 6:59 PM | 114 | 6.60 | 8.80 | 9.60 | 0.00 | 0.00% | 1 | 55 | 70.31% |
| WHR240426P00115000 | 4/22/2024 6:45 PM | 115 | 10.00 | 8.50 | 11.10 | 0.00 | 0.00% | 6 | 92 | 55.76% |
| WHR240426P00116000 | 4/22/2024 5:37 PM | 116 | 11.67 | 9.50 | 12.60 | 0.00 | 0.00% | 4 | 39 | 73.83% |
| WHR240426P00117000 | 4/17/2024 2:21 PM | 117 | 11.43 | 11.50 | 12.50 | 0.00 | 0.00% | - | 10 | 75.98% |
| WHR240426P00118000 | 4/11/2024 2:09 PM | 118 | 11.90 | 12.10 | 13.30 | 3.80 | 46.91% | 3 | 7 | 58.98% |
| WHR240426P00119000 | 4/1/2024 3:17 PM | 119 | 4.30 | 12.10 | 14.60 | 0.00 | 0.00% | 2 | 4 | 110.89% |
| WHR240426P00120000 | 4/4/2024 2:41 PM | 120 | 5.70 | 13.80 | 16.50 | 0.00 | 0.00% | 4 | 4 | 96.88% |
| WHR240426P00130000 | 4/2/2024 1:38 PM | 130 | 13.40 | 22.60 | 26.10 | 0.00 | 0.00% | 3 | 0 | 180.86% |
Related Tickers
LEG Leggett & Platt, Incorporated
18.21
-0.27%
MHK Mohawk Industries, Inc.
113.44
+3.17%
ETD Ethan Allen Interiors Inc.
34.05
+6.37%
IRBT iRobot Corporation
6.89
+2.23%
LOVE The Lovesac Company
22.04
+0.55%
SNBR Sleep Number Corporation
14.60
+10.52%
SN SharkNinja, Inc.
62.55
+1.15%
TPX Tempur Sealy International, Inc.
50.31
+2.40%
PRPL Purple Innovation, Inc.
1.6000
+6.67%
BSET Bassett Furniture Industries, Incorporated
13.40
+2.92%