U.S. Markets closed

Whirlpool Corporation (WHR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
173.20+1.32 (+0.77%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR200814C001300002020-07-16 3:52PM EDT130.0017.9540.9045.300.00-20207.13%
WHR200814C001310002020-07-10 2:30PM EDT131.0010.9039.9044.300.00-44202.93%
WHR200814C001330002020-07-09 10:56AM EDT133.008.2038.1041.900.00-24183.11%
WHR200814C001340002020-07-10 2:41PM EDT134.009.1036.9040.800.00-1519176.12%
WHR200814C001360002020-07-06 2:16PM EDT136.006.8036.2039.100.00--3124.41%
WHR200814C001370002020-07-14 11:54AM EDT137.008.5034.0038.300.00-212178.37%
WHR200814C001380002020-07-10 2:28PM EDT138.007.0033.2036.700.00-46157.76%
WHR200814C001390002020-07-13 2:30PM EDT139.008.5031.9035.900.00-1223159.67%
WHR200814C001400002020-08-07 10:16AM EDT140.0028.1031.1035.10+22.00+360.66%28161.13%
WHR200814C001410002020-07-23 1:44PM EDT141.0020.2330.1034.100.00-12157.23%
WHR200814C001420002020-07-13 2:30PM EDT142.007.1029.2032.700.00-24142.72%
WHR200814C001440002020-07-21 9:58AM EDT144.007.2027.6030.600.00-27132.57%
WHR200814C001450002020-07-22 3:47PM EDT145.008.2325.9030.000.00-27139.21%
WHR200814C001470002020-08-05 10:18AM EDT147.0023.4024.2027.300.00-417113.33%
WHR200814C001480002020-07-21 11:16AM EDT148.005.5023.3026.700.00-24120.46%
WHR200814C001490002020-07-20 10:08AM EDT149.004.3022.4025.000.00-2297.46%
WHR200814C001500002020-08-03 3:45PM EDT150.0015.7921.0024.600.00-67110.60%
WHR200814C001525002020-08-07 11:31AM EDT152.5018.2218.7022.00-2.18-10.69%1599.12%
WHR200814C001550002020-08-04 12:27PM EDT155.0012.4516.4019.400.00-11887.79%
WHR200814C001575002020-07-24 2:57PM EDT157.505.9014.0016.600.00-2371.92%
WHR200814C001600002020-08-07 11:05AM EDT160.009.4012.7014.50-3.15-25.10%114450.20%
WHR200814C001625002020-08-05 2:00PM EDT162.5011.6010.9011.700.00-22756.74%
WHR200814C001650002020-08-06 1:18PM EDT165.006.928.709.800.00-61558.01%
WHR200814C001675002020-08-07 3:25PM EDT167.506.256.507.10-0.65-9.42%74044.58%
WHR200814C001700002020-08-07 2:10PM EDT170.004.174.805.30-0.93-18.24%61643.29%
WHR200814C001725002020-08-07 3:58PM EDT172.503.473.203.70+0.20+6.12%292041.36%
WHR200814C001750002020-08-07 3:58PM EDT175.002.222.053.40-0.03-1.33%294852.15%
WHR200814C001775002020-08-07 3:44PM EDT177.501.281.201.50-0.27-17.42%265739.11%
WHR200814C001800002020-08-07 3:58PM EDT180.000.750.700.90-0.10-11.76%9813439.06%
WHR200814C001875002020-08-07 1:26PM EDT187.500.050.050.65+0.05-1356.06%
WHR200814C001925002020-08-06 3:50PM EDT192.500.100.004.10+0.10--698.51%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WHR200814P001100002020-07-14 2:09PM EDT110.001.500.001.900.00--2245.02%
WHR200814P001150002020-07-20 12:06AM EDT115.001.350.002.700.00--2243.56%
WHR200814P001160002020-07-10 3:34PM EDT116.002.550.002.700.00-22239.36%
WHR200814P001170002020-07-15 1:06PM EDT117.001.650.001.950.00-22218.16%
WHR200814P001180002020-07-14 2:19PM EDT118.002.500.001.950.00--2214.26%
WHR200814P001190002020-07-13 2:20PM EDT119.002.300.001.950.00-20210.35%
WHR200814P001200002020-07-13 2:30PM EDT120.002.500.004.300.00-27251.66%
WHR200814P001210002020-07-15 12:51PM EDT121.002.200.004.300.00-26247.22%
WHR200814P001230002020-07-17 1:15PM EDT123.002.250.004.300.00-23238.48%
WHR200814P001250002020-07-23 9:57AM EDT125.000.540.004.300.00-13229.79%
WHR200814P001260002020-07-13 2:30PM EDT126.003.700.004.300.00-13225.49%
WHR200814P001280002020-07-20 10:42AM EDT128.002.950.004.300.00-13216.99%
WHR200814P001300002020-07-16 3:52PM EDT130.003.480.004.300.00-22208.55%
WHR200814P001310002020-07-20 9:54AM EDT131.003.500.004.100.00-53201.51%
WHR200814P001320002020-07-17 9:55AM EDT132.003.700.004.300.00-112200.20%
WHR200814P001330002020-07-15 11:27AM EDT133.004.900.004.300.00-22196.09%
WHR200814P001340002020-07-17 11:31AM EDT134.004.500.004.300.00-26191.94%
WHR200814P001350002020-07-27 1:27PM EDT135.000.500.004.300.00-14187.84%
WHR200814P001360002020-07-24 11:26AM EDT136.000.730.004.300.00-114183.74%
WHR200814P001370002020-07-15 3:30PM EDT137.005.900.004.300.00-35179.69%
WHR200814P001380002020-07-21 1:09PM EDT138.004.800.004.300.00-118175.63%
WHR200814P001390002020-07-14 11:03AM EDT139.009.000.001.550.00--4129.79%
WHR200814P001400002020-07-20 12:06AM EDT140.006.700.000.250.00--789.26%
WHR200814P001420002020-07-21 2:10PM EDT142.006.400.000.250.00-2284.18%
WHR200814P001440002020-07-27 3:28PM EDT144.000.500.000.300.00-1481.45%
WHR200814P001450002020-08-03 2:12PM EDT145.000.360.000.300.00-112678.71%
WHR200814P001460002020-08-03 9:57AM EDT146.000.450.000.350.00-2478.13%
WHR200814P001470002020-07-31 11:43AM EDT147.000.890.000.300.00-101873.63%
WHR200814P001490002020-08-03 12:16PM EDT149.000.620.000.350.00-81270.31%
WHR200814P001500002020-08-05 12:20PM EDT150.000.210.000.300.00-12465.82%
WHR200814P001525002020-08-03 12:16PM EDT152.500.930.000.350.00-41061.13%
WHR200814P001550002020-08-07 3:08PM EDT155.000.200.100.30-0.50-71.43%281056.06%
WHR200814P001575002020-08-06 1:25PM EDT157.500.550.200.300.00-73551.76%
WHR200814P001600002020-08-07 2:00PM EDT160.000.450.300.45-0.25-35.71%35151.76%
WHR200814P001625002020-08-07 12:31PM EDT162.500.750.500.65-0.25-25.00%22549.12%
WHR200814P001650002020-08-07 2:54PM EDT165.001.000.750.95-0.75-42.86%101046.73%
WHR200814P001675002020-08-07 2:32PM EDT167.501.651.101.40+1.65-13144.58%
WHR200814P001725002020-08-07 3:53PM EDT172.503.002.653.10+3.00-61042.60%
WHR200814P001750002020-08-07 3:51PM EDT175.004.243.904.40+4.24-12042.14%