NYSE - Delayed Quote • USD
Whirlpool Corporation (WHR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503C00105000 | 4/25/2024 1:55 PM | 2024-05-03 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 42 | 43.36% |
| WHR240510C00105000 | 4/25/2024 1:36 PM | 2024-05-10 | 0.35 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 0 | 33.20% |
| WHR240517C00105000 | 4/26/2024 3:33 PM | 2024-05-17 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 17 | 313 | 28.91% |
| WHR240524C00105000 | 4/26/2024 5:36 PM | 2024-05-24 | 0.28 | 0.20 | 0.95 | -4.22 | -93.78% | 1 | 2 | 38.92% |
| WHR240621C00105000 | 4/26/2024 7:21 PM | 2024-06-21 | 0.77 | 0.75 | 0.90 | -0.28 | -26.67% | 77 | 668 | 26.99% |
| WHR240719C00105000 | 4/26/2024 3:43 PM | 2024-07-19 | 2.00 | 1.50 | 1.70 | 0.30 | 17.65% | 1 | 55 | 28.17% |
| WHR240816C00105000 | 4/25/2024 7:27 PM | 2024-08-16 | 3.00 | 2.80 | 3.00 | 0.00 | 0.00% | 13 | 68 | 31.84% |
| WHR240920C00105000 | 4/26/2024 2:39 PM | 2024-09-20 | 3.70 | 3.20 | 3.60 | 0.70 | 23.33% | 5 | 0 | 30.58% |
| WHR241115C00105000 | 4/25/2024 7:29 PM | 2024-11-15 | 5.20 | 4.60 | 5.10 | 0.00 | 0.00% | 6 | 18 | 31.75% |
| WHR250117C00105000 | 4/25/2024 6:09 PM | 2025-01-17 | 5.00 | 5.70 | 6.00 | -0.65 | -11.50% | 1 | 494 | 30.65% |
| WHR260116C00105000 | 4/26/2024 2:46 PM | 2026-01-16 | 11.29 | 10.20 | 11.00 | 0.73 | 6.91% | 10 | 121 | 30.14% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240503P00105000 | 4/25/2024 5:31 PM | 2024-05-03 | 11.85 | 8.70 | 12.20 | 0.00 | 0.00% | 71 | 115 | 100.05% |
| WHR240510P00105000 | 4/25/2024 1:36 PM | 2024-05-10 | 7.20 | 9.70 | 11.80 | 0.00 | 0.00% | 1 | 0 | 63.70% |
| WHR240517P00105000 | 4/26/2024 4:49 PM | 2024-05-17 | 10.77 | 11.00 | 13.50 | -1.70 | -13.63% | 6 | 457 | 58.47% |
| WHR240524P00105000 | 4/23/2024 1:53 PM | 2024-05-24 | 4.80 | 11.20 | 13.90 | 0.00 | 0.00% | 2 | 2 | 54.18% |
| WHR240531P00105000 | 4/26/2024 2:41 PM | 2024-05-31 | 10.90 | 10.10 | 14.10 | 0.00 | 0.00% | 1 | 2 | 63.64% |
| WHR240621P00105000 | 4/26/2024 7:20 PM | 2024-06-21 | 12.60 | 10.50 | 12.50 | -0.15 | -1.18% | 19 | 430 | 37.89% |
| WHR240719P00105000 | 4/24/2024 7:59 PM | 2024-07-19 | 14.00 | 11.60 | 13.00 | 7.50 | 115.38% | 3 | 110 | 34.23% |
| WHR240816P00105000 | 4/25/2024 7:18 PM | 2024-08-16 | 13.29 | 13.10 | 13.80 | 0.00 | 0.00% | 10 | 0 | 34.00% |
| WHR240920P00105000 | 4/25/2024 5:16 PM | 2024-09-20 | 16.00 | 14.60 | 15.30 | 0.00 | 0.00% | 30 | 0 | 36.45% |
| WHR241115P00105000 | 4/25/2024 3:55 PM | 2024-11-15 | 17.73 | 16.20 | 16.80 | 0.00 | 0.00% | 1 | 82 | 36.58% |
| WHR250117P00105000 | 4/17/2024 5:08 PM | 2025-01-17 | 13.20 | 17.30 | 17.90 | 0.00 | 0.00% | 2 | 290 | 35.46% |
| WHR260116P00105000 | 4/26/2024 6:01 PM | 2026-01-16 | 23.65 | 23.30 | 24.20 | 3.86 | 19.50% | 1 | 74 | 35.82% |
Related Tickers
LEG Leggett & Platt, Incorporated
17.99
+0.17%
IRBT iRobot Corporation
7.79
+13.15%
MHK Mohawk Industries, Inc.
115.45
+4.70%
SNBR Sleep Number Corporation
14.18
-0.35%
ETD Ethan Allen Interiors Inc.
28.80
-0.89%
LOVE The Lovesac Company
21.84
-0.05%
NVFY Nova LifeStyle, Inc.
2.7900
+3.33%
SN SharkNinja, Inc.
63.84
+1.67%
TPX Tempur Sealy International, Inc.
49.92
+0.06%
MBC MasterBrand, Inc.
17.04
+1.67%