NYSE - Delayed Quote • USD
Whirlpool Corporation (WHR)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:50 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 | 13.60 | 17.60 | 0.00 | 0.00% | 1 | 1 | 88.28% |
| WHR240426C00098000 | 3/28/2024 2:27 PM | 98 | 21.80 | 8.10 | 8.60 | 0.00 | 0.00% | 1 | 1 | 80.47% |
| WHR240426C00100000 | 4/22/2024 5:45 PM | 100 | 6.36 | 6.60 | 7.30 | 0.06 | 0.95% | 4 | 4 | 83.84% |
| WHR240426C00101000 | 4/22/2024 3:51 PM | 101 | 4.80 | 5.80 | 7.10 | -1.20 | -20.00% | 4 | 10 | 88.82% |
| WHR240426C00102000 | 4/22/2024 3:05 PM | 102 | 4.40 | 5.20 | 5.50 | -0.30 | -6.38% | 4 | 27 | 77.44% |
| WHR240426C00103000 | 4/18/2024 6:17 PM | 103 | 3.90 | 4.50 | 4.80 | 0.00 | 0.00% | - | 14 | 75.54% |
| WHR240426C00104000 | 4/22/2024 5:14 PM | 104 | 3.65 | 3.90 | 4.20 | -0.14 | -3.69% | 30 | 45 | 75.00% |
| WHR240426C00105000 | 4/22/2024 7:40 PM | 105 | 3.58 | 3.40 | 3.60 | -0.02 | -0.56% | 45 | 257 | 74.56% |
| WHR240426C00106000 | 4/22/2024 7:49 PM | 106 | 3.00 | 2.95 | 3.10 | 0.00 | 0.00% | 20 | 52 | 74.71% |
| WHR240426C00107000 | 4/22/2024 7:27 PM | 107 | 2.45 | 2.50 | 2.70 | 0.16 | 6.99% | 31 | 105 | 74.90% |
| WHR240426C00108000 | 4/22/2024 5:59 PM | 108 | 2.20 | 2.10 | 2.30 | 0.09 | 4.27% | 3 | 37 | 74.61% |
| WHR240426C00109000 | 4/22/2024 4:19 PM | 109 | 1.56 | 1.75 | 1.95 | -0.29 | -15.68% | 6 | 182 | 74.41% |
| WHR240426C00110000 | 4/22/2024 5:54 PM | 110 | 1.50 | 1.40 | 1.65 | -0.05 | -3.23% | 12 | 52 | 73.78% |
| WHR240426C00111000 | 4/22/2024 6:44 PM | 111 | 1.19 | 1.15 | 1.40 | 0.03 | 2.59% | 23 | 39 | 74.07% |
| WHR240426C00112000 | 4/22/2024 7:27 PM | 112 | 0.98 | 0.90 | 1.15 | -0.12 | -10.91% | 27 | 102 | 73.29% |
| WHR240426C00113000 | 4/22/2024 4:22 PM | 113 | 0.74 | 0.75 | 1.60 | -0.14 | -15.91% | 2 | 38 | 83.89% |
| WHR240426C00114000 | 4/22/2024 6:34 PM | 114 | 0.67 | 0.60 | 0.80 | -0.06 | -8.22% | 16 | 51 | 74.12% |
| WHR240426C00115000 | 4/22/2024 6:53 PM | 115 | 0.50 | 0.50 | 0.65 | -0.06 | -10.71% | 66 | 97 | 74.51% |
| WHR240426C00116000 | 4/22/2024 7:47 PM | 116 | 0.45 | 0.40 | 1.35 | -0.07 | -13.46% | 18 | 193 | 91.02% |
| WHR240426C00117000 | 4/22/2024 6:55 PM | 117 | 0.40 | 0.30 | 0.45 | -0.02 | -4.76% | 2 | 129 | 74.90% |
| WHR240426C00118000 | 4/22/2024 2:40 PM | 118 | 0.29 | 0.25 | 0.40 | -0.06 | -17.14% | 3 | 44 | 76.56% |
| WHR240426C00119000 | 4/18/2024 7:50 PM | 119 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 4 | 66 | 76.07% |
| WHR240426C00120000 | 4/22/2024 6:49 PM | 120 | 0.20 | 0.15 | 0.30 | -0.07 | -25.93% | 30 | 123 | 78.32% |
| WHR240426C00121000 | 4/4/2024 6:39 PM | 121 | 2.45 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 8 | 80.08% |
| WHR240426C00122000 | 4/22/2024 7:23 PM | 122 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 14 | 18 | 81.64% |
| WHR240426C00123000 | 4/5/2024 3:47 PM | 123 | 1.80 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 6 | 101.66% |
| WHR240426C00124000 | 4/22/2024 6:43 PM | 124 | 0.10 | 0.00 | 0.70 | -0.12 | -54.55% | 1 | 13 | 102.54% |
| WHR240426C00125000 | 4/16/2024 7:00 PM | 125 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 5 | 68 | 125.88% |
| WHR240426C00126000 | 4/22/2024 4:13 PM | 126 | 0.05 | 0.00 | 0.70 | -0.31 | -86.11% | 1 | 2 | 110.06% |
| WHR240426C00127000 | 4/15/2024 6:23 PM | 127 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 7 | 115.53% |
| WHR240426C00128000 | 4/8/2024 2:51 PM | 128 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 119.14% |
| WHR240426C00130000 | 4/19/2024 4:53 PM | 130 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 106 | 126.37% |
| WHR240426C00131000 | 4/19/2024 7:49 PM | 131 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 92 | 93 | 92.58% |
| WHR240426C00132000 | 4/19/2024 4:56 PM | 132 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 11 | 133.40% |
| WHR240426C00133000 | 4/19/2024 4:57 PM | 133 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 11 | 11 | 175.88% |
| WHR240426C00135000 | 4/19/2024 4:56 PM | 135 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 16 | 167.58% |
| WHR240426C00140000 | 4/19/2024 7:31 PM | 140 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 6 | 179.30% |
| 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 | 0.15 | 0.00 | 0.00% | - | 2 | 100.78% |
| WHR240426P00090000 | 4/22/2024 7:23 PM | 90 | 0.07 | 0.05 | 0.15 | -0.09 | -56.25% | 33 | 29 | 81.05% |
| WHR240426P00091000 | 4/22/2024 5:25 PM | 91 | 0.11 | 0.05 | 0.20 | -0.09 | -45.00% | 15 | 23 | 79.49% |
| WHR240426P00092000 | 4/22/2024 6:15 PM | 92 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 1 | 12 | 77.15% |
| WHR240426P00093000 | 4/22/2024 4:03 PM | 93 | 0.25 | 0.15 | 0.20 | -0.07 | -21.87% | 49 | 2 | 74.41% |
| WHR240426P00094000 | 4/22/2024 3:28 PM | 94 | 0.40 | 0.20 | 0.30 | -0.07 | -14.89% | 21 | 17 | 75.00% |
| WHR240426P00095000 | 4/22/2024 7:21 PM | 95 | 0.33 | 0.25 | 0.35 | -0.27 | -45.00% | 14 | 55 | 72.85% |
| WHR240426P00096000 | 4/22/2024 7:35 PM | 96 | 0.43 | 0.35 | 0.50 | -0.35 | -44.87% | 7 | 5 | 73.83% |
| WHR240426P00097000 | 4/19/2024 7:35 PM | 97 | 0.59 | 0.50 | 0.60 | -0.41 | -41.00% | 10 | 8 | 73.49% |
| WHR240426P00098000 | 4/22/2024 7:26 PM | 98 | 0.75 | 0.65 | 0.75 | -0.40 | -34.78% | 10 | 43 | 72.95% |
| WHR240426P00099000 | 4/22/2024 4:36 PM | 99 | 1.27 | 0.85 | 0.95 | -0.28 | -18.06% | 2 | 74 | 73.05% |
| WHR240426P00100000 | 4/22/2024 6:33 PM | 100 | 1.08 | 1.05 | 1.20 | -0.77 | -41.62% | 36 | 112 | 72.75% |
| WHR240426P00101000 | 4/22/2024 5:22 PM | 101 | 1.75 | 1.30 | 1.45 | -0.50 | -22.22% | 6 | 129 | 72.02% |
| WHR240426P00102000 | 4/19/2024 7:38 PM | 102 | 2.45 | 1.60 | 1.80 | -0.10 | -3.92% | 3 | 336 | 72.12% |
| WHR240426P00103000 | 4/22/2024 6:34 PM | 103 | 2.10 | 1.95 | 2.15 | -1.00 | -32.26% | 19 | 329 | 71.68% |
| WHR240426P00104000 | 4/22/2024 5:51 PM | 104 | 2.55 | 2.35 | 2.55 | -0.75 | -22.73% | 18 | 746 | 71.29% |
| WHR240426P00105000 | 4/22/2024 7:04 PM | 105 | 3.00 | 2.80 | 3.00 | -0.78 | -20.63% | 43 | 180 | 70.90% |
| WHR240426P00106000 | 4/19/2024 6:20 PM | 106 | 4.30 | 3.30 | 3.50 | 0.00 | 0.00% | 14 | 108 | 70.51% |
| WHR240426P00107000 | 4/22/2024 6:54 PM | 107 | 4.15 | 3.80 | 4.10 | -0.75 | -15.31% | 10 | 23 | 70.07% |
| WHR240426P00108000 | 4/19/2024 1:57 PM | 108 | 5.10 | 4.50 | 4.70 | 0.00 | 0.00% | 2 | 77 | 70.85% |
| WHR240426P00109000 | 4/22/2024 6:35 PM | 109 | 5.40 | 5.10 | 5.40 | -1.00 | -15.62% | 4 | 60 | 70.51% |
| WHR240426P00110000 | 4/22/2024 6:50 PM | 110 | 6.17 | 5.70 | 6.10 | -0.33 | -5.08% | 10 | 85 | 68.95% |
| WHR240426P00111000 | 4/18/2024 2:21 PM | 111 | 6.90 | 6.50 | 6.80 | 0.00 | 0.00% | 1 | 54 | 68.85% |
| WHR240426P00112000 | 4/15/2024 1:58 PM | 112 | 5.41 | 6.70 | 7.60 | 0.00 | 0.00% | 2 | 18 | 59.23% |
| WHR240426P00113000 | 4/11/2024 2:01 PM | 113 | 4.59 | 7.40 | 8.40 | 0.00 | 0.00% | 3 | 191 | 54.49% |
| WHR240426P00114000 | 4/12/2024 6:59 PM | 114 | 6.60 | 8.40 | 9.30 | 0.00 | 0.00% | 1 | 55 | 56.84% |
| WHR240426P00115000 | 4/22/2024 6:45 PM | 115 | 10.00 | 8.60 | 10.20 | -0.65 | -6.10% | 6 | 92 | 77.10% |
| WHR240426P00116000 | 4/22/2024 5:37 PM | 116 | 11.67 | 9.50 | 11.10 | -0.13 | -1.10% | 4 | 41 | 78.03% |
| WHR240426P00117000 | 4/17/2024 2:21 PM | 117 | 11.43 | 11.20 | 12.00 | 0.00 | 0.00% | - | 10 | 78.22% |
| WHR240426P00118000 | 4/11/2024 2:09 PM | 118 | 8.10 | 11.60 | 13.40 | 0.00 | 0.00% | 3 | 7 | 99.95% |
| WHR240426P00119000 | 4/1/2024 3:17 PM | 119 | 4.30 | 11.60 | 14.90 | 0.00 | 0.00% | 2 | 4 | 122.85% |
| WHR240426P00120000 | 4/4/2024 2:41 PM | 120 | 5.70 | 12.80 | 15.80 | 0.00 | 0.00% | 4 | 4 | 124.61% |
| WHR240426P00130000 | 4/2/2024 1:38 PM | 130 | 13.40 | 22.30 | 26.60 | 0.00 | 0.00% | 3 | 0 | 200.20% |
Related Tickers
LEG Leggett & Platt, Incorporated
18.26
0.00%
ETD Ethan Allen Interiors Inc.
32.01
+0.60%
MHK Mohawk Industries, Inc.
109.95
+0.98%
IRBT iRobot Corporation
6.74
-6.91%
LOVE The Lovesac Company
21.92
+5.38%
SN SharkNinja, Inc.
61.84
-0.03%
SNBR Sleep Number Corporation
13.21
-2.94%
PRPL Purple Innovation, Inc.
1.5000
+2.04%
BSET Bassett Furniture Industries, Incorporated
13.02
-0.69%
TPX Tempur Sealy International, Inc.
49.13
+0.76%