NYSE - Delayed Quote • USD
Whirlpool Corporation (WHR)
At close: April 24 at 4:00 PM EDT
Pre-Market: 8:15 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WHR240426C00098000 | 3/28/2024 2:27 PM | 98 | 21.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WHR240426C00100000 | 4/24/2024 6:25 PM | 100 | 6.73 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 16 | 0.00% |
| WHR240426C00101000 | 4/22/2024 3:51 PM | 101 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 10 | 0.00% |
| WHR240426C00102000 | 4/24/2024 2:38 PM | 102 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 29 | 0.00% |
| WHR240426C00103000 | 4/24/2024 7:58 PM | 103 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 62 | 0.00% |
| WHR240426C00104000 | 4/24/2024 7:51 PM | 104 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 50 | 0.00% |
| WHR240426C00105000 | 4/24/2024 7:53 PM | 105 | 4.11 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 281 | 0.00% |
| WHR240426C00106000 | 4/24/2024 7:59 PM | 106 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 77 | 1.56% |
| WHR240426C00107000 | 4/24/2024 7:58 PM | 107 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 269 | 283 | 6.25% |
| WHR240426C00108000 | 4/24/2024 7:58 PM | 108 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 63 | 6.25% |
| WHR240426C00109000 | 4/24/2024 7:58 PM | 109 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 219 | 12.50% |
| WHR240426C00110000 | 4/24/2024 7:51 PM | 110 | 1.93 | 0.00 | 0.00 | 0.00 | 0.00% | 679 | 691 | 12.50% |
| WHR240426C00111000 | 4/24/2024 7:59 PM | 111 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 67 | 12.50% |
| WHR240426C00112000 | 4/24/2024 7:59 PM | 112 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 211 | 25.00% |
| WHR240426C00113000 | 4/24/2024 7:51 PM | 113 | 1.13 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 56 | 25.00% |
| WHR240426C00114000 | 4/24/2024 7:57 PM | 114 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 70 | 25.00% |
| WHR240426C00115000 | 4/24/2024 7:59 PM | 115 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 197 | 25.00% |
| WHR240426C00116000 | 4/24/2024 7:55 PM | 116 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 254 | 25.00% |
| WHR240426C00117000 | 4/24/2024 7:55 PM | 117 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 186 | 25.00% |
| WHR240426C00118000 | 4/24/2024 7:56 PM | 118 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 66 | 25.00% |
| WHR240426C00119000 | 4/24/2024 7:24 PM | 119 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 66 | 50.00% |
| WHR240426C00120000 | 4/24/2024 7:58 PM | 120 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 736 | 872 | 50.00% |
| WHR240426C00121000 | 4/24/2024 7:56 PM | 121 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 80 | 50.00% |
| WHR240426C00122000 | 4/24/2024 7:56 PM | 122 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 109 | 50.00% |
| WHR240426C00123000 | 4/5/2024 3:47 PM | 123 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| WHR240426C00124000 | 4/24/2024 7:21 PM | 124 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 35 | 50.00% |
| WHR240426C00125000 | 4/24/2024 7:55 PM | 125 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 76 | 50.00% |
| WHR240426C00126000 | 4/22/2024 4:13 PM | 126 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| WHR240426C00127000 | 4/15/2024 6:23 PM | 127 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 50.00% |
| WHR240426C00128000 | 4/8/2024 2:51 PM | 128 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| WHR240426C00130000 | 4/24/2024 7:08 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 210 | 50.00% |
| WHR240426C00131000 | 4/19/2024 7:49 PM | 131 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 93 | 50.00% |
| WHR240426C00132000 | 4/19/2024 4:56 PM | 132 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 11 | 50.00% |
| WHR240426C00133000 | 4/19/2024 4:57 PM | 133 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 11 | 50.00% |
| WHR240426C00135000 | 4/19/2024 4:56 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 16 | 50.00% |
| WHR240426C00140000 | 4/19/2024 7:31 PM | 140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240426P00085000 | 4/24/2024 5:09 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 8 | 50.00% |
| WHR240426P00090000 | 4/24/2024 7:54 PM | 90 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 74 | 124 | 50.00% |
| WHR240426P00091000 | 4/24/2024 7:00 PM | 91 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 39 | 50.00% |
| WHR240426P00092000 | 4/24/2024 7:54 PM | 92 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 135 | 146 | 50.00% |
| WHR240426P00093000 | 4/24/2024 7:56 PM | 93 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 385 | 358 | 50.00% |
| WHR240426P00094000 | 4/24/2024 7:59 PM | 94 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 82 | 50.00% |
| WHR240426P00095000 | 4/24/2024 7:59 PM | 95 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 575 | 205 | 25.00% |
| WHR240426P00096000 | 4/24/2024 7:56 PM | 96 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 109 | 25.00% |
| WHR240426P00097000 | 4/24/2024 7:59 PM | 97 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 97 | 25.00% |
| WHR240426P00098000 | 4/24/2024 7:57 PM | 98 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 138 | 438 | 25.00% |
| WHR240426P00099000 | 4/24/2024 7:54 PM | 99 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 126 | 25.00% |
| WHR240426P00100000 | 4/24/2024 7:59 PM | 100 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 286 | 329 | 25.00% |
| WHR240426P00101000 | 4/24/2024 7:54 PM | 101 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 317 | 12.50% |
| WHR240426P00102000 | 4/24/2024 7:59 PM | 102 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 387 | 12.50% |
| WHR240426P00103000 | 4/24/2024 7:58 PM | 103 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 367 | 12.50% |
| WHR240426P00104000 | 4/24/2024 7:59 PM | 104 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 351 | 6.25% |
| WHR240426P00105000 | 4/24/2024 7:52 PM | 105 | 2.82 | 0.00 | 0.00 | 0.00 | 0.00% | 308 | 332 | 3.13% |
| WHR240426P00106000 | 4/24/2024 7:59 PM | 106 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 126 | 0.00% |
| WHR240426P00107000 | 4/24/2024 7:58 PM | 107 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 573 | 0.00% |
| WHR240426P00108000 | 4/24/2024 6:49 PM | 108 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 76 | 0.00% |
| WHR240426P00109000 | 4/24/2024 7:50 PM | 109 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 77 | 0.00% |
| WHR240426P00110000 | 4/24/2024 7:34 PM | 110 | 5.73 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 81 | 0.00% |
| WHR240426P00111000 | 4/18/2024 2:21 PM | 111 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 54 | 0.00% |
| WHR240426P00112000 | 4/15/2024 1:58 PM | 112 | 5.41 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 18 | 0.00% |
| WHR240426P00113000 | 4/11/2024 2:01 PM | 113 | 4.59 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 191 | 0.00% |
| WHR240426P00114000 | 4/12/2024 6:59 PM | 114 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 55 | 0.00% |
| WHR240426P00115000 | 4/24/2024 1:43 PM | 115 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 89 | 0.00% |
| WHR240426P00116000 | 4/22/2024 5:37 PM | 116 | 11.67 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 39 | 0.00% |
| WHR240426P00117000 | 4/17/2024 2:21 PM | 117 | 11.43 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 0.00% |
| WHR240426P00118000 | 4/23/2024 1:53 PM | 118 | 11.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7 | 0.00% |
| WHR240426P00119000 | 4/1/2024 3:17 PM | 119 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| WHR240426P00120000 | 4/4/2024 2:41 PM | 120 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| WHR240426P00130000 | 4/2/2024 1:38 PM | 130 | 13.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
LEG Leggett & Platt, Incorporated
18.20
-0.05%
SNBR Sleep Number Corporation
13.57
-7.05%
IRBT iRobot Corporation
6.84
-0.73%
ETD Ethan Allen Interiors Inc.
33.41
-1.88%
MHK Mohawk Industries, Inc.
111.40
-1.80%
LOVE The Lovesac Company
22.43
+1.77%
SN SharkNinja, Inc.
62.93
+0.61%
TPX Tempur Sealy International, Inc.
50.52
+0.42%
NVFY Nova LifeStyle, Inc.
2.6800
+3.47%
BSET Bassett Furniture Industries, Incorporated
13.48
+0.60%