NYSE - Nasdaq Real Time Price • USD
Whirlpool Corporation (WHR)
As of 2:54 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240426C00090000 | 4/26/2024 6:39 PM | 90 | 4.70 | 4.70 | 6.80 | 0.80 | 19.05% | 40 | 0 | 152.83% |
| WHR240426C00098000 | 4/26/2024 3:56 PM | 98 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 14 | 0 | 42.97% |
| WHR240426C00100000 | 4/25/2024 7:38 PM | 100 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 488 | 0 | 54.30% |
| WHR240426C00101000 | 4/22/2024 3:51 PM | 101 | 4.80 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 0 | 112.31% |
| WHR240426C00102000 | 4/25/2024 1:52 PM | 102 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 0 | 70.31% |
| WHR240426C00103000 | 4/26/2024 2:16 PM | 103 | 0.06 | 0.00 | 0.10 | -0.44 | -88.00% | 1 | 66 | 86.72% |
| WHR240426C00104000 | 4/24/2024 7:51 PM | 104 | 4.70 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 0 | 144.92% |
| WHR240426C00105000 | 4/26/2024 3:03 PM | 105 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 0 | 92.19% |
| WHR240426C00106000 | 4/25/2024 3:36 PM | 106 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 64 | 99.22% |
| WHR240426C00107000 | 4/25/2024 3:37 PM | 107 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 9 | 280 | 142.19% |
| WHR240426C00108000 | 4/26/2024 6:26 PM | 108 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 8 | 0 | 112.50% |
| WHR240426C00109000 | 4/25/2024 4:13 PM | 109 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| WHR240426C00110000 | 4/25/2024 7:08 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 686 | 126.56% |
| WHR240426C00111000 | 4/26/2024 1:32 PM | 111 | 0.05 | 0.00 | 0.00 | -0.35 | -87.50% | 1 | 0 | 50.00% |
| WHR240426C00112000 | 4/25/2024 3:50 PM | 112 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 72 | 0 | 139.06% |
| WHR240426C00113000 | 4/25/2024 2:37 PM | 113 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 0 | 145.31% |
| WHR240426C00114000 | 4/26/2024 4:52 PM | 114 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 0 | 151.56% |
| WHR240426C00115000 | 4/26/2024 3:03 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| WHR240426C00116000 | 4/25/2024 5:40 PM | 116 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 0 | 164.06% |
| WHR240426C00117000 | 4/25/2024 4:28 PM | 117 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 24 | 0 | 168.75% |
| WHR240426C00118000 | 4/25/2024 3:18 PM | 118 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 58 | 175.00% |
| WHR240426C00119000 | 4/25/2024 1:43 PM | 119 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 2 | 0 | 181.25% |
| WHR240426C00120000 | 4/25/2024 5:19 PM | 120 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 860 | 187.50% |
| WHR240426C00121000 | 4/25/2024 6:31 PM | 121 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 0 | 192.19% |
| WHR240426C00122000 | 4/25/2024 1:32 PM | 122 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 105 | 198.44% |
| WHR240426C00123000 | 4/5/2024 3:47 PM | 123 | 1.80 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 6 | 395.51% |
| 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 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 9 | 76 | 214.06% |
| WHR240426C00126000 | 4/22/2024 4:13 PM | 126 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 0 | 420.31% |
| WHR240426C00127000 | 4/15/2024 6:23 PM | 127 | 0.14 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 7 | 428.32% |
| WHR240426C00128000 | 4/8/2024 2:51 PM | 128 | 1.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 0 | 436.33% |
| WHR240426C00130000 | 4/24/2024 7:08 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 104 | 0 | 240.63% |
| WHR240426C00131000 | 4/19/2024 7:49 PM | 131 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 92 | 93 | 245.31% |
| WHR240426C00132000 | 4/19/2024 4:56 PM | 132 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 0 | 250.00% |
| WHR240426C00133000 | 4/19/2024 4:57 PM | 133 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 11 | 254.69% |
| WHR240426C00135000 | 4/19/2024 4:56 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 0 | 265.63% |
| WHR240426C00140000 | 4/19/2024 7:31 PM | 140 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 6 | 524.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240426P00085000 | 4/25/2024 4:19 PM | 85 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 204 | 0 | 118.75% |
| WHR240426P00090000 | 4/26/2024 5:33 PM | 90 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 0 | 55.47% |
| WHR240426P00091000 | 4/25/2024 4:48 PM | 91 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 535 | 0 | 45.31% |
| WHR240426P00092000 | 4/26/2024 5:43 PM | 92 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 0 | 34.77% |
| WHR240426P00093000 | 4/26/2024 2:19 PM | 93 | 0.06 | 0.00 | 0.05 | -0.09 | -60.00% | 94 | 0 | 23.63% |
| WHR240426P00094000 | 4/26/2024 6:33 PM | 94 | 0.03 | 0.00 | 0.05 | -0.50 | -94.34% | 272 | 330 | 11.33% |
| WHR240426P00095000 | 4/26/2024 6:26 PM | 95 | 0.20 | 0.25 | 0.50 | -0.50 | -71.43% | 87 | 0 | 8.99% |
| WHR240426P00096000 | 4/26/2024 6:24 PM | 96 | 1.28 | 0.15 | 3.20 | 0.33 | 34.74% | 28 | 0 | 120.51% |
| WHR240426P00097000 | 4/26/2024 5:22 PM | 97 | 1.60 | 1.40 | 2.95 | -0.45 | -21.95% | 22 | 95 | 69.14% |
| WHR240426P00098000 | 4/26/2024 5:22 PM | 98 | 2.73 | 2.80 | 5.00 | -0.27 | -9.00% | 333 | 0 | 79.98% |
| WHR240426P00099000 | 4/26/2024 3:42 PM | 99 | 3.10 | 2.50 | 5.80 | -0.63 | -16.89% | 28 | 0 | 151.66% |
| WHR240426P00100000 | 4/26/2024 6:03 PM | 100 | 5.22 | 4.40 | 5.90 | -0.46 | -8.10% | 31 | 172 | 105.66% |
| WHR240426P00101000 | 4/26/2024 5:03 PM | 101 | 5.61 | 4.40 | 8.00 | 0.11 | 2.00% | 11 | 144 | 193.95% |
| WHR240426P00102000 | 4/25/2024 5:40 PM | 102 | 8.35 | 5.20 | 8.80 | 0.00 | 0.00% | 21 | 0 | 195.61% |
| WHR240426P00103000 | 4/26/2024 1:30 PM | 103 | 7.53 | 6.20 | 10.10 | -1.27 | -14.43% | 6 | 0 | 228.42% |
| WHR240426P00104000 | 4/26/2024 5:58 PM | 104 | 9.37 | 8.10 | 10.20 | 0.87 | 10.24% | 1 | 0 | 178.13% |
| WHR240426P00105000 | 4/26/2024 3:34 PM | 105 | 9.62 | 8.50 | 11.60 | 0.82 | 9.32% | 24 | 0 | 220.61% |
| WHR240426P00106000 | 4/25/2024 7:46 PM | 106 | 11.90 | 9.20 | 12.70 | 0.00 | 0.00% | 95 | 102 | 239.94% |
| WHR240426P00107000 | 4/26/2024 2:41 PM | 107 | 11.80 | 10.20 | 14.00 | 1.30 | 12.38% | 1 | 534 | 273.24% |
| WHR240426P00108000 | 4/25/2024 7:46 PM | 108 | 11.40 | 11.20 | 14.30 | 0.00 | 0.00% | 50 | 0 | 231.06% |
| WHR240426P00109000 | 4/25/2024 7:46 PM | 109 | 11.40 | 12.20 | 15.10 | 0.00 | 0.00% | 177 | 0 | 222.85% |
| WHR240426P00110000 | 4/25/2024 7:46 PM | 110 | 13.00 | 13.50 | 16.70 | 0.00 | 0.00% | 50 | 0 | 285.55% |
| WHR240426P00111000 | 4/25/2024 7:46 PM | 111 | 13.90 | 14.30 | 17.90 | 0.00 | 0.00% | 46 | 0 | 311.91% |
| WHR240426P00112000 | 4/25/2024 7:46 PM | 112 | 15.00 | 15.20 | 19.20 | 0.00 | 0.00% | 10 | 0 | 345.12% |
| WHR240426P00113000 | 4/25/2024 7:46 PM | 113 | 18.90 | 16.20 | 20.00 | 0.00 | 0.00% | 130 | 0 | 341.02% |
| WHR240426P00114000 | 4/25/2024 7:46 PM | 114 | 17.30 | 17.50 | 20.80 | 0.00 | 0.00% | 40 | 0 | 335.55% |
| WHR240426P00115000 | 4/25/2024 7:46 PM | 115 | 21.20 | 18.20 | 22.10 | 0.00 | 0.00% | 60 | 0 | 369.63% |
| WHR240426P00116000 | 4/25/2024 7:46 PM | 116 | 18.40 | 19.20 | 23.00 | 0.00 | 0.00% | 30 | 0 | 371.88% |
| WHR240426P00117000 | 4/25/2024 6:50 PM | 117 | 21.50 | 20.20 | 23.90 | 0.00 | 0.00% | 33 | 0 | 373.63% |
| WHR240426P00118000 | 4/23/2024 1:53 PM | 118 | 11.90 | 21.20 | 25.00 | 0.00 | 0.00% | 3 | 0 | 391.60% |
| WHR240426P00119000 | 4/1/2024 3:17 PM | 119 | 4.30 | 22.20 | 26.10 | 0.00 | 0.00% | 2 | 0 | 409.38% |
| WHR240426P00120000 | 4/4/2024 2:41 PM | 120 | 5.70 | 23.30 | 26.20 | 0.00 | 0.00% | 4 | 0 | 333.79% |
| WHR240426P00130000 | 4/2/2024 1:38 PM | 130 | 13.40 | 33.20 | 37.20 | 0.00 | 0.00% | 3 | 0 | 515.43% |
Related Tickers
LEG Leggett & Platt, Incorporated
18.12
+0.86%
IRBT iRobot Corporation
7.76
+12.77%
MHK Mohawk Industries, Inc.
117.02
+6.12%
SNBR Sleep Number Corporation
14.23
0.00%
ETD Ethan Allen Interiors Inc.
28.92
-0.48%
LOVE The Lovesac Company
21.74
-0.50%
NVFY Nova LifeStyle, Inc.
2.7500
+1.85%
SN SharkNinja, Inc.
64.32
+2.43%
TPX Tempur Sealy International, Inc.
49.90
+0.02%
MBC MasterBrand, Inc.
17.01
+1.46%