U.S. markets closed

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
178.58+2.25 (+1.28%)
At close: 4:03PM EDT

178.58 0.00 (0.00%)
After hours: 4:18PM EDT

In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR200821C000900002020-06-26 9:48AM EDT90.0034.9865.5070.200.00-110.00%
WHR200821C001000002020-07-08 12:18PM EDT100.0035.6870.5075.400.00--20.00%
WHR200821C001050002020-06-24 9:47AM EDT105.0024.0850.5055.200.00--30.00%
WHR200821C001150002020-06-18 3:16PM EDT115.0017.5827.6030.900.00--10.00%
WHR200821C001200002020-08-05 10:47AM EDT120.0053.2056.9059.700.00-1017159.77%
WHR200821C001250002020-07-28 12:50PM EDT125.0038.5351.9054.800.00-159149.22%
WHR200821C001300002020-07-28 11:01AM EDT130.0034.0046.8049.900.00-140138.57%
WHR200821C001350002020-07-30 12:56PM EDT135.0027.5541.8045.000.00-2112127.78%
WHR200821C001360002020-07-21 9:50AM EDT136.0012.8440.8044.000.00--2125.20%
WHR200821C001400002020-08-07 9:35AM EDT140.0031.4136.8040.100.00-146116.94%
WHR200821C001420002020-07-23 9:39AM EDT142.0019.2034.7038.200.00-34113.77%
WHR200821C001430002020-07-20 11:46AM EDT143.007.2033.7037.200.00-11111.18%
WHR200821C001440002020-07-21 12:50PM EDT144.008.2032.7036.200.00-23108.55%
WHR200821C001450002020-08-05 2:30PM EDT145.0032.0931.8035.30+3.33+11.58%277107.86%
WHR200821C001460002020-07-22 3:43PM EDT146.008.3030.8034.100.00-412101.47%
WHR200821C001470002020-07-27 1:35PM EDT147.0018.4529.7033.300.00-17102.61%
WHR200821C001480002020-08-03 3:41PM EDT148.0017.8028.8032.400.00-29101.76%
WHR200821C001500002020-08-11 2:28PM EDT150.0029.9326.8030.400.00-112896.51%
WHR200821C001525002020-08-07 9:54AM EDT152.5019.6024.2027.900.00-51289.97%
WHR200821C001550002020-08-04 10:53AM EDT155.0014.1921.7025.600.00-229986.45%
WHR200821C001575002020-07-29 3:17PM EDT157.508.6519.4023.000.00-51078.34%
WHR200821C001600002020-08-12 1:32PM EDT160.0016.8416.9019.60-3.51-17.25%513358.01%
WHR200821C001625002020-08-07 10:17AM EDT162.509.8114.5018.200.00-22467.60%
WHR200821C001650002020-08-12 2:26PM EDT165.0012.9312.2015.20+1.93+17.55%16254.47%
WHR200821C001675002020-08-12 1:27PM EDT167.509.9611.4013.20-1.05-9.54%22553.71%
WHR200821C001700002020-08-12 2:39PM EDT170.008.699.5010.40-0.18-2.03%1415943.26%
WHR200821C001725002020-08-10 1:48PM EDT172.508.657.208.000.00-1637.04%
WHR200821C001750002020-08-12 2:47PM EDT175.004.805.607.10-2.70-36.00%922243.80%
WHR200821C001775002020-08-12 3:27PM EDT177.503.804.004.50-0.03-0.78%81033.48%
WHR200821C001800002020-08-12 11:47AM EDT180.002.032.753.10-0.65-24.25%1216331.82%
WHR200821C001825002020-08-12 3:40PM EDT182.501.701.802.55-1.40-45.16%21935.43%
WHR200821C001850002020-08-12 12:54PM EDT185.000.901.101.30-1.20-57.14%1029130.37%
WHR200821C001875002020-08-11 1:05PM EDT187.501.40--+1.40---0.00%
WHR200821C001900002020-08-11 3:46PM EDT190.000.450.300.500.00-254630.62%
WHR200821C001950002020-08-11 2:03PM EDT195.000.300.100.350.00-95036.13%
WHR200821C002000002020-08-06 9:30AM EDT200.000.150.000.250.00--140.92%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR200821P000750002020-07-22 2:15PM EDT75.000.100.000.050.00--10185.94%
WHR200821P000800002020-07-27 3:51PM EDT80.000.050.000.100.00-1599185.16%
WHR200821P000850002020-07-29 9:56AM EDT85.000.020.000.200.00-57186.33%
WHR200821P000900002020-07-23 12:01PM EDT90.000.100.000.200.00-511173.05%
WHR200821P000950002020-07-23 10:16AM EDT95.000.050.000.200.00-422160.55%
WHR200821P001000002020-07-31 3:27PM EDT100.000.080.000.200.00-326148.44%
WHR200821P001050002020-07-28 12:02PM EDT105.000.130.000.200.00-27137.11%
WHR200821P001100002020-08-07 12:07PM EDT110.000.050.000.200.00-525126.17%
WHR200821P001150002020-08-06 3:43PM EDT115.000.100.000.200.00-241115.63%
WHR200821P001200002020-08-11 12:42PM EDT120.000.050.000.200.00-2114105.47%
WHR200821P001250002020-08-04 10:53AM EDT125.000.280.000.200.00-28595.70%
WHR200821P001300002020-08-12 11:59AM EDT130.000.100.000.200.00-55686.33%
WHR200821P001310002020-07-20 10:32AM EDT131.004.300.000.200.00-2284.57%
WHR200821P001330002020-07-21 12:43PM EDT133.003.800.000.200.00--280.86%
WHR200821P001340002020-07-20 11:33AM EDT134.005.000.000.200.00-1179.10%
WHR200821P001350002020-08-04 3:59PM EDT135.000.330.000.200.00-19677.15%
WHR200821P001360002020-07-24 2:10PM EDT136.001.000.000.200.00-2275.39%
WHR200821P001370002020-08-05 12:04PM EDT137.000.180.000.250.00-3975.98%
WHR200821P001380002020-07-24 3:54PM EDT138.001.140.000.250.00-9974.22%
WHR200821P001390002020-07-27 2:01PM EDT139.000.800.000.250.00-2272.46%
WHR200821P001400002020-08-11 11:33AM EDT140.000.100.000.250.00-106970.51%
WHR200821P001410002020-07-31 3:56PM EDT141.000.700.000.250.00-2668.75%
WHR200821P001420002020-08-12 2:23PM EDT142.000.160.000.25-0.94-85.45%11066.99%
WHR200821P001430002020-08-11 9:32AM EDT143.000.170.000.250.00-2865.23%
WHR200821P001440002020-08-07 11:35AM EDT144.000.530.000.300.00-21565.23%
WHR200821P001450002020-08-12 2:23PM EDT145.000.180.000.35+0.02+12.50%16065.04%
WHR200821P001460002020-07-29 10:59AM EDT146.001.350.000.300.00-11161.72%
WHR200821P001470002020-08-07 12:31PM EDT147.000.300.000.300.00-1259.86%
WHR200821P001480002020-08-05 10:02AM EDT148.000.500.000.450.00-31162.21%
WHR200821P001490002020-08-05 10:37AM EDT149.000.500.000.300.00-1756.25%
WHR200821P001500002020-08-10 10:27AM EDT150.000.350.000.200.00-183051.17%
WHR200821P001525002020-08-10 11:27AM EDT152.500.290.000.300.00-103850.10%
WHR200821P001550002020-08-12 3:54PM EDT155.000.220.000.30-0.39-63.93%5210952.05%
WHR200821P001575002020-08-12 9:36AM EDT157.500.270.150.35+0.05+22.73%16548.83%
WHR200821P001600002020-08-12 3:27PM EDT160.000.350.250.40+0.03+9.38%34845.26%
WHR200821P001625002020-08-12 3:27PM EDT162.500.480.350.50-0.72-60.00%213442.53%
WHR200821P001650002020-08-10 12:34PM EDT165.000.650.450.70-0.25-27.78%56040.97%
WHR200821P001675002020-08-07 2:22PM EDT167.501.130.701.00+0.23+25.56%12439.80%
WHR200821P001700002020-08-12 12:37PM EDT170.001.401.051.30-0.35-20.00%1210937.33%
WHR200821P001725002020-08-12 12:23PM EDT172.502.151.451.75+0.55+34.38%41035.30%
WHR200821P001750002020-08-12 3:15PM EDT175.002.672.102.45+0.32+13.62%193034.16%
WHR200821P001775002020-08-12 3:15PM EDT177.503.672.903.40-0.93-20.22%121033.33%
WHR200821P001800002020-08-11 12:14PM EDT180.004.304.004.500.00-576731.67%
WHR200821P001850002020-08-11 11:18AM EDT185.006.8025.7030.00-56.70-89.29%1111205.15%