NYSE - Nasdaq Real Time Price • USD
Whirlpool Corporation (WHR)
As of 11:00 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240426C00090000 | 3/28/2024 2:21 PM | 90 | 27.35 | 4.20 | 7.10 | 0.00 | 0.00% | 1 | 1 | 110.94% |
| WHR240426C00098000 | 4/25/2024 2:41 PM | 98 | 0.35 | 0.25 | 0.35 | -21.45 | -98.39% | 147 | 1 | 51.37% |
| WHR240426C00100000 | 4/25/2024 2:40 PM | 100 | 0.10 | 0.05 | 0.15 | -6.63 | -97.79% | 415 | 16 | 51.56% |
| WHR240426C00101000 | 4/22/2024 3:51 PM | 101 | 4.80 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 10 | 50.78% |
| WHR240426C00102000 | 4/25/2024 1:52 PM | 102 | 0.10 | 0.00 | 0.10 | -5.00 | -98.04% | 18 | 29 | 56.64% |
| WHR240426C00103000 | 4/25/2024 1:32 PM | 103 | 0.50 | 0.00 | 0.15 | -4.65 | -90.29% | 5 | 62 | 67.19% |
| WHR240426C00104000 | 4/24/2024 7:51 PM | 104 | 4.70 | 0.00 | 0.80 | 0.00 | 0.00% | 50 | 50 | 106.25% |
| WHR240426C00105000 | 4/25/2024 2:21 PM | 105 | 0.05 | 0.00 | 0.05 | -4.06 | -98.78% | 5 | 281 | 66.41% |
| WHR240426C00106000 | 4/25/2024 1:43 PM | 106 | 0.02 | 0.00 | 0.05 | -3.38 | -98.54% | 19 | 77 | 71.09% |
| WHR240426C00107000 | 4/25/2024 2:23 PM | 107 | 0.05 | 0.00 | 0.05 | -2.95 | -98.33% | 8 | 283 | 76.56% |
| WHR240426C00108000 | 4/25/2024 1:34 PM | 108 | 0.10 | 0.00 | 0.20 | -2.45 | -96.08% | 1 | 63 | 100.39% |
| WHR240426C00109000 | 4/25/2024 1:35 PM | 109 | 0.05 | 0.00 | 0.05 | -2.15 | -97.73% | 10 | 219 | 85.94% |
| WHR240426C00110000 | 4/25/2024 1:48 PM | 110 | 0.05 | 0.00 | 0.05 | -1.88 | -97.41% | 5 | 691 | 90.63% |
| WHR240426C00111000 | 4/25/2024 1:33 PM | 111 | 0.40 | 0.00 | 0.05 | -1.00 | -71.43% | 8 | 67 | 95.31% |
| WHR240426C00112000 | 4/25/2024 2:15 PM | 112 | 0.05 | 0.00 | 0.05 | -1.25 | -96.15% | 68 | 211 | 99.22% |
| WHR240426C00113000 | 4/25/2024 2:37 PM | 113 | 0.03 | 0.00 | 0.05 | -1.10 | -97.35% | 3 | 56 | 103.91% |
| WHR240426C00114000 | 4/25/2024 1:44 PM | 114 | 0.03 | 0.00 | 0.05 | -0.72 | -96.00% | 4 | 70 | 107.81% |
| WHR240426C00115000 | 4/25/2024 2:38 PM | 115 | 0.03 | 0.00 | 0.05 | -0.69 | -95.83% | 53 | 197 | 112.50% |
| WHR240426C00116000 | 4/25/2024 2:10 PM | 116 | 0.02 | 0.00 | 0.05 | -0.59 | -96.72% | 1 | 254 | 117.19% |
| WHR240426C00117000 | 4/25/2024 1:51 PM | 117 | 0.01 | 0.00 | 0.05 | -0.51 | -98.08% | 10 | 186 | 121.09% |
| WHR240426C00118000 | 4/25/2024 2:29 PM | 118 | 0.05 | 0.00 | 0.05 | -0.39 | -88.64% | 8 | 66 | 125.00% |
| WHR240426C00119000 | 4/25/2024 1:43 PM | 119 | 0.08 | 0.00 | 0.05 | -0.21 | -72.41% | 1 | 66 | 129.69% |
| WHR240426C00120000 | 4/25/2024 2:36 PM | 120 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 7 | 872 | 132.81% |
| WHR240426C00121000 | 4/24/2024 7:56 PM | 121 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 73 | 80 | 137.50% |
| WHR240426C00122000 | 4/25/2024 1:32 PM | 122 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 4 | 109 | 140.63% |
| WHR240426C00123000 | 4/5/2024 3:47 PM | 123 | 1.80 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 6 | 281.54% |
| WHR240426C00124000 | 4/24/2024 7:21 PM | 124 | 0.16 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 35 | 148.44% |
| WHR240426C00125000 | 4/24/2024 7:55 PM | 125 | 0.10 | 0.00 | 1.10 | 0.00 | 0.00% | 21 | 76 | 249.22% |
| WHR240426C00126000 | 4/22/2024 4:13 PM | 126 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 266.60% |
| WHR240426C00127000 | 4/15/2024 6:23 PM | 127 | 0.14 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 7 | 271.88% |
| WHR240426C00128000 | 4/8/2024 2:51 PM | 128 | 1.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 310.45% |
| WHR240426C00130000 | 4/24/2024 7:08 PM | 130 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 104 | 210 | 196.09% |
| WHR240426C00131000 | 4/19/2024 7:49 PM | 131 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 92 | 93 | 292.58% |
| WHR240426C00132000 | 4/19/2024 4:56 PM | 132 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 11 | 11 | 332.23% |
| WHR240426C00133000 | 4/19/2024 4:57 PM | 133 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | 11 | 11 | 335.55% |
| WHR240426C00135000 | 4/19/2024 4:56 PM | 135 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 16 | 319.53% |
| WHR240426C00140000 | 4/19/2024 7:31 PM | 140 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 6 | 370.51% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240426P00085000 | 4/25/2024 1:37 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 104 | 8 | 65.63% |
| WHR240426P00090000 | 4/25/2024 2:01 PM | 90 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 9 | 124 | 48.54% |
| WHR240426P00091000 | 4/24/2024 7:00 PM | 91 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 39 | 39.84% |
| WHR240426P00092000 | 4/25/2024 2:15 PM | 92 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 39 | 146 | 33.99% |
| WHR240426P00093000 | 4/25/2024 2:28 PM | 93 | 0.25 | 0.25 | 0.40 | 0.03 | 13.64% | 18 | 358 | 32.86% |
| WHR240426P00094000 | 4/25/2024 2:35 PM | 94 | 0.60 | 0.50 | 0.70 | 0.30 | 100.00% | 28 | 82 | 30.42% |
| WHR240426P00095000 | 4/25/2024 2:43 PM | 95 | 1.00 | 0.95 | 1.00 | 0.62 | 163.16% | 133 | 205 | 21.19% |
| WHR240426P00096000 | 4/25/2024 1:55 PM | 96 | 1.02 | 1.20 | 1.40 | 0.56 | 121.74% | 23 | 109 | 0.00% |
| WHR240426P00097000 | 4/25/2024 2:28 PM | 97 | 1.80 | 2.05 | 2.30 | 1.20 | 200.00% | 30 | 97 | 0.00% |
| WHR240426P00098000 | 4/25/2024 2:24 PM | 98 | 2.20 | 2.60 | 4.20 | 1.40 | 175.00% | 48 | 438 | 62.60% |
| WHR240426P00099000 | 4/25/2024 1:55 PM | 99 | 3.58 | 3.50 | 4.70 | 2.68 | 297.78% | 16 | 126 | 29.69% |
| WHR240426P00100000 | 4/25/2024 2:28 PM | 100 | 4.36 | 4.30 | 5.00 | 3.26 | 296.36% | 87 | 329 | 0.00% |
| WHR240426P00101000 | 4/25/2024 1:42 PM | 101 | 4.37 | 4.20 | 6.90 | 2.97 | 212.14% | 2 | 317 | 69.14% |
| WHR240426P00102000 | 4/25/2024 2:27 PM | 102 | 6.65 | 5.80 | 7.30 | 5.05 | 315.63% | 16 | 387 | 0.00% |
| WHR240426P00103000 | 4/25/2024 1:54 PM | 103 | 7.64 | 7.30 | 8.70 | 5.44 | 247.27% | 18 | 367 | 50.00% |
| WHR240426P00104000 | 4/25/2024 2:28 PM | 104 | 8.26 | 7.00 | 10.00 | 5.91 | 251.49% | 22 | 351 | 99.22% |
| WHR240426P00105000 | 4/25/2024 2:27 PM | 105 | 9.00 | 9.10 | 10.70 | 6.18 | 219.15% | 32 | 332 | 59.38% |
| WHR240426P00106000 | 4/25/2024 1:43 PM | 106 | 10.20 | 8.80 | 12.30 | 7.00 | 218.75% | 5 | 126 | 135.94% |
| WHR240426P00107000 | 4/24/2024 7:58 PM | 107 | 9.19 | 9.60 | 12.50 | 5.09 | 124.15% | 1 | 573 | 0.00% |
| WHR240426P00108000 | 4/24/2024 6:49 PM | 108 | 4.70 | 10.60 | 13.90 | 0.00 | 0.00% | 22 | 76 | 115.82% |
| WHR240426P00109000 | 4/25/2024 1:36 PM | 109 | 12.00 | 13.30 | 14.90 | 7.00 | 140.00% | 14 | 77 | 121.88% |
| WHR240426P00110000 | 4/24/2024 7:34 PM | 110 | 5.73 | 14.20 | 16.30 | 0.00 | 0.00% | 3 | 81 | 164.65% |
| WHR240426P00111000 | 4/25/2024 1:52 PM | 111 | 16.60 | 13.60 | 17.10 | 9.70 | 140.58% | 6 | 54 | 154.88% |
| WHR240426P00112000 | 4/15/2024 1:58 PM | 112 | 5.41 | 14.70 | 18.30 | 0.00 | 0.00% | 2 | 18 | 178.03% |
| WHR240426P00113000 | 4/11/2024 2:01 PM | 113 | 4.59 | 15.60 | 18.90 | 0.00 | 0.00% | 3 | 191 | 144.92% |
| WHR240426P00114000 | 4/12/2024 6:59 PM | 114 | 6.60 | 16.80 | 19.50 | 0.00 | 0.00% | 1 | 55 | 0.00% |
| WHR240426P00115000 | 4/24/2024 1:43 PM | 115 | 10.60 | 17.70 | 20.50 | 0.00 | 0.00% | 3 | 89 | 0.00% |
| WHR240426P00116000 | 4/22/2024 5:37 PM | 116 | 11.67 | 18.90 | 21.90 | 0.00 | 0.00% | 4 | 39 | 161.33% |
| WHR240426P00117000 | 4/25/2024 2:21 PM | 117 | 21.06 | 19.60 | 23.20 | 9.63 | 84.25% | 10 | 10 | 200.78% |
| WHR240426P00118000 | 4/23/2024 1:53 PM | 118 | 11.90 | 20.70 | 24.40 | 0.00 | 0.00% | 3 | 7 | 223.83% |
| WHR240426P00119000 | 4/1/2024 3:17 PM | 119 | 4.30 | 21.70 | 24.90 | 0.00 | 0.00% | 2 | 4 | 176.95% |
| WHR240426P00120000 | 4/4/2024 2:41 PM | 120 | 5.70 | 22.60 | 25.50 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| WHR240426P00130000 | 4/2/2024 1:38 PM | 130 | 13.40 | 32.40 | 36.30 | 0.00 | 0.00% | 3 | 0 | 281.05% |
Related Tickers
LEG Leggett & Platt, Incorporated
17.86
-1.90%
SNBR Sleep Number Corporation
13.55
-0.15%
IRBT iRobot Corporation
6.77
-1.02%
ETD Ethan Allen Interiors Inc.
29.02
-13.15%
MHK Mohawk Industries, Inc.
108.26
-2.82%
LOVE The Lovesac Company
21.67
-3.37%
SN SharkNinja, Inc.
62.33
-0.95%
TPX Tempur Sealy International, Inc.
48.97
-3.08%
NVFY Nova LifeStyle, Inc.
2.6400
-1.49%
BSET Bassett Furniture Industries, Incorporated
13.33
-1.11%