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
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR220121C000400002020-07-22 3:35PM EDT40.00107.50137.00140.100.00-172475.92%
WHR220121C000500002020-07-23 2:49PM EDT50.00108.30127.00130.000.00-4764.06%
WHR220121C000550002020-07-09 8:16PM EDT55.0057.2090.5095.400.00--40.00%
WHR220121C000600002020-07-21 12:41PM EDT60.0084.70116.90119.900.00-52554.59%
WHR220121C000650002020-07-21 11:06AM EDT65.0079.50111.60115.300.00-41353.85%
WHR220121C000700002020-08-03 12:53PM EDT70.0095.10106.50110.500.00-124351.53%
WHR220121C000750002020-07-09 8:16PM EDT75.0041.3072.9077.500.00-10110.00%
WHR220121C000800002020-07-16 3:59PM EDT80.0067.5387.5092.000.00-1300.00%
WHR220121C000850002020-07-09 8:16PM EDT85.0038.5364.9069.000.00-120.00%
WHR220121C000900002020-08-04 1:57PM EDT90.0079.9687.5091.900.00-1845.14%
WHR220121C000950002020-07-09 8:16PM EDT95.0015.7356.9060.800.00--30.00%
WHR220121C001000002020-08-03 12:50PM EDT100.0070.0079.0083.400.00-92244.07%
WHR220121C001050002020-06-16 10:19AM EDT105.0039.8648.5052.500.00-1160.00%
WHR220121C001100002020-07-09 8:16PM EDT110.0022.3045.9050.000.00-29520.00%
WHR220121C001150002020-07-23 2:48PM EDT115.0053.0366.6070.900.00-101441.54%
WHR220121C001200002020-07-16 10:22AM EDT120.0038.9563.1067.500.00-16141.96%
WHR220121C001250002020-07-23 1:18PM EDT125.0047.0059.0064.000.00-1441.86%
WHR220121C001300002020-07-08 11:14AM EDT130.0027.0050.3054.000.00-11029.45%
WHR220121C001350002020-07-27 3:47PM EDT135.0044.9052.0056.500.00-11240.20%
WHR220121C001400002020-07-29 11:56AM EDT140.0039.5049.2053.400.00-13940.18%
WHR220121C001450002020-06-18 11:52AM EDT145.0017.5023.9027.300.00-200.00%
WHR220121C001500002020-07-31 12:07PM EDT150.0033.9442.5046.900.00-102739.14%
WHR220121C001550002020-07-23 9:33AM EDT155.0030.9039.6043.900.00-1838.73%
WHR220121C001600002020-08-05 1:57PM EDT160.0035.3037.0041.500.00-21438.96%
WHR220121C001650002020-08-11 1:27PM EDT165.0039.0034.1038.900.00-1538.75%
WHR220121C001700002020-07-24 10:16AM EDT170.0024.0731.7036.400.00-41638.51%
WHR220121C001750002020-08-11 1:33PM EDT175.0033.6529.8033.900.00-1538.14%
WHR220121C001800002020-07-09 8:16PM EDT180.006.6812.7016.900.00-1320.50%
WHR220121C001850002020-08-04 10:53AM EDT185.0027.7124.7029.300.00-101637.46%
WHR220121C001900002020-08-05 11:31AM EDT190.0021.9422.5027.200.00-11137.16%
WHR220121C001950002020-07-09 8:16PM EDT195.0011.409.3012.900.00--522.44%
WHR220121C002000002020-08-11 12:38PM EDT200.0022.6919.9023.700.00-252537.02%
WHR220121C002100002020-07-09 8:16PM EDT210.0013.326.309.900.00-1123.89%
WHR220121C002200002020-07-09 8:16PM EDT220.007.004.608.400.00-2124.79%
WHR220121C002300002020-08-11 10:45AM EDT230.0013.9010.8014.400.00-1935.25%
WHR220121C002400002020-08-11 12:23PM EDT240.0010.488.8012.40-1.22-10.43%25735.19%
WHR220121C002500002020-08-10 3:50PM EDT250.009.306.6010.700.00-1135.18%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR220121P000400002020-07-24 10:56AM EDT40.001.330.501.650.00-11370.90%
WHR220121P000450002020-08-07 11:34AM EDT45.001.420.651.900.00-1467.69%
WHR220121P000500002020-08-12 11:19AM EDT50.001.520.852.20-1.63-51.75%102865.08%
WHR220121P000550002020-08-10 9:44AM EDT55.001.861.152.55-0.51-21.52%102463.06%
WHR220121P000600002020-08-10 12:09PM EDT60.002.502.202.900.00-2663.29%
WHR220121P000650002020-07-09 8:16PM EDT65.007.112.406.500.00-210268.51%
WHR220121P000700002020-08-10 12:48PM EDT70.003.642.553.800.00-12358.34%
WHR220121P000750002020-06-23 3:30PM EDT75.009.004.406.100.00-13463.03%
WHR220121P000800002020-07-07 2:25PM EDT80.009.254.805.400.00-112558.50%
WHR220121P000850002020-08-07 3:28PM EDT85.005.503.905.600.00-1953.61%
WHR220121P000900002020-07-09 8:16PM EDT90.0014.007.1010.800.00-12162.45%
WHR220121P000950002020-08-12 11:20AM EDT95.006.395.407.20-1.01-13.65%102551.54%
WHR220121P001000002020-08-12 11:20AM EDT100.007.196.308.10-2.57-26.33%104350.62%
WHR220121P001050002020-07-09 8:16PM EDT105.0023.657.7012.300.00-32953.92%
WHR220121P001100002020-07-09 8:16PM EDT110.0023.8712.4016.500.00-208759.67%
WHR220121P001150002020-07-07 3:03PM EDT115.0021.3011.6013.000.00-11651.86%
WHR220121P001200002020-07-09 8:16PM EDT120.0049.5016.0020.200.00-81659.06%
WHR220121P001250002020-08-11 1:51PM EDT125.0013.2011.9014.400.00-53349.04%
WHR220121P001300002020-07-31 10:27AM EDT130.0018.0013.5015.800.00-11648.12%
WHR220121P001350002020-07-22 10:32AM EDT135.0025.0314.9017.400.00-2047.41%
WHR220121P001400002020-07-09 8:16PM EDT140.0030.0025.3028.700.00-115958.53%
WHR220121P001450002020-07-31 1:40PM EDT145.0025.0018.3021.700.00-12847.22%
WHR220121P001500002020-07-09 8:16PM EDT150.0025.4430.0034.600.00-1458.64%
WHR220121P001550002020-07-15 9:40AM EDT155.0039.2022.7025.200.00-2245.33%
WHR220121P001600002020-07-22 11:32AM EDT160.0038.4024.5027.300.00--444.70%
WHR220121P001750002020-08-10 3:33PM EDT175.0035.1531.9035.000.00-3343.86%
WHR220121P001850002020-07-09 8:16PM EDT185.0056.9053.4057.000.00-1660.89%
WHR220121P002000002020-07-24 9:36AM EDT200.0060.0045.8050.200.00-1242.98%
WHR220121P002100002020-07-09 8:16PM EDT210.00115.0073.0076.200.00--163.37%
WHR220121P002200002020-07-09 8:16PM EDT220.00118.3081.0085.000.00--164.62%
WHR220121P002300002020-07-09 8:16PM EDT230.0083.7590.0093.400.00--965.99%
WHR220121P002400002020-08-12 3:39PM EDT240.0078.0575.6080.40-7.65-8.93%1343.53%