NYSE - Delayed Quote • USD
Whirlpool Corporation (WHR)
At close: May 3 at 4:00 PM EDT
Pre-Market: 5:32 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240510C00090000 | 4/29/2024 2:05 PM | 90 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| WHR240510C00092000 | 5/3/2024 7:29 PM | 92 | 4.06 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| WHR240510C00093000 | 5/3/2024 1:41 PM | 93 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| WHR240510C00094000 | 5/3/2024 2:04 PM | 94 | 3.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WHR240510C00095000 | 5/3/2024 7:58 PM | 95 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| WHR240510C00096000 | 5/3/2024 7:50 PM | 96 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 1.56% |
| WHR240510C00097000 | 5/3/2024 7:41 PM | 97 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 3.13% |
| WHR240510C00098000 | 5/3/2024 7:59 PM | 98 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 6.25% |
| WHR240510C00099000 | 5/3/2024 7:38 PM | 99 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 6.25% |
| WHR240510C00100000 | 5/3/2024 7:37 PM | 100 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 12.50% |
| WHR240510C00101000 | 5/3/2024 2:18 PM | 101 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| WHR240510C00102000 | 5/3/2024 7:44 PM | 102 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| WHR240510C00103000 | 4/29/2024 3:31 PM | 103 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| WHR240510C00104000 | 4/29/2024 5:53 PM | 104 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| WHR240510C00105000 | 4/29/2024 3:58 PM | 105 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| WHR240510C00106000 | 4/26/2024 5:49 PM | 106 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| WHR240510C00107000 | 4/25/2024 5:09 PM | 107 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 25.00% |
| WHR240510C00108000 | 4/22/2024 4:23 PM | 108 | 2.84 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| WHR240510C00109000 | 4/24/2024 7:40 PM | 109 | 2.76 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| WHR240510C00110000 | 4/29/2024 2:13 PM | 110 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WHR240510C00111000 | 4/30/2024 3:42 PM | 111 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| WHR240510C00112000 | 4/26/2024 2:37 PM | 112 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WHR240510C00113000 | 5/1/2024 5:49 PM | 113 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WHR240510C00114000 | 4/25/2024 1:46 PM | 114 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| WHR240510C00115000 | 4/25/2024 5:36 PM | 115 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| WHR240510C00116000 | 4/17/2024 4:16 PM | 116 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| WHR240510C00117000 | 4/26/2024 7:03 PM | 117 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| WHR240510C00118000 | 4/22/2024 1:30 PM | 118 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| WHR240510C00119000 | 4/23/2024 5:21 PM | 119 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WHR240510C00120000 | 5/3/2024 2:11 PM | 120 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WHR240510C00121000 | 4/22/2024 4:27 PM | 121 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 50.00% |
| WHR240510C00122000 | 4/10/2024 5:58 PM | 122 | 1.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WHR240510C00123000 | 4/5/2024 7:51 PM | 123 | 1.75 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 1 | 140.14% |
| WHR240510C00124000 | 4/22/2024 3:30 PM | 124 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WHR240510C00125000 | 4/25/2024 2:23 PM | 125 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| WHR240510C00126000 | 4/1/2024 6:13 PM | 126 | 3.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 10 | 94.53% |
| WHR240510C00127000 | 4/17/2024 6:39 PM | 127 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WHR240510C00129000 | 4/24/2024 7:53 PM | 129 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WHR240510C00130000 | 4/11/2024 7:00 PM | 130 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| WHR240510C00140000 | 4/4/2024 3:24 PM | 140 | 0.42 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 229.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240510P00080000 | 4/16/2024 1:50 PM | 80 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| WHR240510P00085000 | 5/1/2024 1:30 PM | 85 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WHR240510P00086000 | 4/29/2024 3:40 PM | 86 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| WHR240510P00088000 | 5/2/2024 6:00 PM | 88 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| WHR240510P00089000 | 5/2/2024 6:28 PM | 89 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| WHR240510P00090000 | 5/3/2024 7:28 PM | 90 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 12.50% |
| WHR240510P00091000 | 5/3/2024 7:18 PM | 91 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| WHR240510P00092000 | 5/3/2024 7:52 PM | 92 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| WHR240510P00093000 | 5/3/2024 6:55 PM | 93 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| WHR240510P00094000 | 5/3/2024 7:48 PM | 94 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 3.13% |
| WHR240510P00095000 | 5/3/2024 7:56 PM | 95 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 1.56% |
| WHR240510P00096000 | 5/3/2024 7:40 PM | 96 | 1.52 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 0 | 0.00% |
| WHR240510P00097000 | 5/3/2024 2:43 PM | 97 | 1.99 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WHR240510P00098000 | 5/2/2024 3:08 PM | 98 | 3.64 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WHR240510P00099000 | 5/2/2024 7:18 PM | 99 | 4.27 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| WHR240510P00100000 | 5/3/2024 7:53 PM | 100 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| WHR240510P00101000 | 4/25/2024 5:40 PM | 101 | 7.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WHR240510P00102000 | 4/25/2024 1:32 PM | 102 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WHR240510P00103000 | 4/29/2024 1:30 PM | 103 | 7.55 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| WHR240510P00104000 | 4/18/2024 3:40 PM | 104 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WHR240510P00105000 | 4/29/2024 7:32 PM | 105 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WHR240510P00106000 | 4/25/2024 6:54 PM | 106 | 11.54 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WHR240510P00107000 | 4/22/2024 6:54 PM | 107 | 4.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WHR240510P00108000 | 4/26/2024 1:33 PM | 108 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| WHR240510P00109000 | 4/25/2024 6:51 PM | 109 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 0.00% |
| WHR240510P00110000 | 4/17/2024 5:29 PM | 110 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WHR240510P00111000 | 4/2/2024 1:54 PM | 111 | 2.85 | 15.30 | 17.10 | 0.00 | 0.00% | - | 0 | 108.30% |
| WHR240510P00112000 | 4/19/2024 6:16 PM | 112 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WHR240510P00113000 | 4/10/2024 7:11 PM | 113 | 5.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WHR240510P00114000 | 4/2/2024 1:54 PM | 114 | 4.00 | 18.20 | 20.60 | 0.00 | 0.00% | - | 0 | 129.79% |
| WHR240510P00115000 | 4/15/2024 2:05 PM | 115 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| WHR240510P00116000 | 4/5/2024 6:01 PM | 116 | 5.62 | 18.60 | 22.70 | 0.00 | 0.00% | 1 | 0 | 96.68% |
| WHR240510P00117000 | 4/17/2024 1:42 PM | 117 | 11.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WHR240510P00118000 | 4/2/2024 1:54 PM | 118 | 5.80 | 22.40 | 24.90 | 0.00 | 0.00% | - | 0 | 156.84% |
| WHR240510P00119000 | 4/2/2024 1:54 PM | 119 | 6.30 | 23.90 | 26.30 | 0.00 | 0.00% | - | 0 | 177.83% |
| WHR240510P00120000 | 4/26/2024 7:54 PM | 120 | 25.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
LEG Leggett & Platt, Incorporated
13.95
+2.88%
IRBT iRobot Corporation
9.43
+5.96%
HBB Hamilton Beach Brands Holding Company
23.35
+11.24%
MHK Mohawk Industries, Inc.
116.37
+0.65%
ETD Ethan Allen Interiors Inc.
29.43
+1.27%
SN SharkNinja, Inc.
66.08
+1.47%
TPX Tempur Sealy International, Inc.
50.38
-0.08%
SNBR Sleep Number Corporation
14.06
+3.61%
LOVE The Lovesac Company
23.38
+4.89%
PRPL Purple Innovation, Inc.
1.6100
+0.62%