Options Chain for WHIRLPOOL CORP COM (WHR) - $114.51 as of 12/20/2024 9:18:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.80 | 57.00 | 57.78 | 0.00 | 0.00% | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 12/20/2024 3:59:55 PM EST |
| 65.00 | 47.50 | 52.00 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 70.00 | 43.30 | 46.80 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 75.00 | 38.40 | 41.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 80.00 | 33.40 | 36.80 | 41.90 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 3:59:55 PM EST |
| 85.00 | 28.40 | 31.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 90.00 | 23.40 | 26.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 95.00 | 18.90 | 21.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 97.00 | 16.90 | 19.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 98.00 | 15.60 | 18.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 99.00 | 14.60 | 17.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 100.00 | 13.80 | 16.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 101.00 | 12.40 | 15.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 102.00 | 12.10 | 14.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 103.00 | 10.00 | 13.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 104.00 | 9.70 | 12.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 105.00 | 8.70 | 11.20 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 106.00 | 7.70 | 10.20 | 10.65 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.99 | 0.01 | 0.00 | 12/19/2024 | 12/20/2024 3:59:55 PM EST |
| 107.00 | 7.40 | 9.20 | % | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.01 | 12/20/2024 3:59:55 PM EST | |||
| 108.00 | 6.10 | 8.40 | 10.88 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.95 | 0.02 | -0.02 | 11/25/2024 | 12/20/2024 3:59:55 PM EST |
| 109.00 | 5.40 | 7.30 | 14.50 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.91 | 0.03 | -0.04 | 12/10/2024 | 12/20/2024 3:59:55 PM EST |
| 110.00 | 3.50 | 6.10 | 6.90 | 0.00 | 0.00% | 0 | 26 | 0.40 | 0.86 | 0.05 | -0.05 | 12/19/2024 | 12/20/2024 3:59:55 PM EST |
| 111.00 | 2.60 | 5.20 | 4.10 | +1.90 | +86.37% | 1 | 7 | 0.47 | 0.81 | 0.06 | -0.07 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 112.00 | 2.30 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.73 | 0.07 | -0.08 | 12/19/2024 | 12/20/2024 3:59:55 PM EST |
| 113.00 | 2.30 | 3.10 | 2.85 | -4.70 | -62.26% | 19 | 54 | 0.29 | 0.65 | 0.09 | -0.10 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 114.00 | 0.90 | 2.65 | 2.40 | +0.75 | +45.46% | 10 | 23 | 0.24 | 0.55 | 0.10 | -0.10 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 115.00 | 0.55 | 2.00 | 1.55 | -0.13 | -7.74% | 17 | 53 | 0.24 | 0.45 | 0.10 | -0.11 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 116.00 | 0.65 | 1.40 | 0.90 | -0.32 | -26.23% | 8 | 56 | 0.27 | 0.35 | 0.10 | -0.11 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 117.00 | 0.60 | 1.90 | 0.92 | +0.06 | +6.98% | 8 | 15 | 0.36 | 0.26 | 0.09 | -0.10 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 118.00 | 0.20 | 2.70 | 0.61 | -0.49 | -44.55% | 1 | 5 | 0.46 | 0.20 | 0.07 | -0.09 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 119.00 | 0.20 | 1.00 | 0.49 | -1.06 | -68.39% | 10 | 102 | 0.33 | 0.14 | 0.06 | -0.08 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 120.00 | 0.10 | 0.50 | 0.66 | 0.00 | 0.00% | 0 | 35 | 0.29 | 0.10 | 0.05 | -0.06 | 12/19/2024 | 12/20/2024 3:59:55 PM EST |
| 121.00 | 0.00 | 1.45 | 0.25 | +0.05 | +25.00% | 15 | 37 | 0.50 | 0.07 | 0.04 | -0.05 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 122.00 | 0.00 | 1.50 | 0.15 | -0.05 | -25.00% | 2 | 11 | 0.61 | 0.05 | 0.03 | -0.04 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 123.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 206 | 0.60 | 0.02 | 0.02 | -0.02 | 12/18/2024 | 12/20/2024 3:59:55 PM EST |
| 124.00 | 0.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.01 | 0.01 | -0.01 | 12/17/2024 | 12/20/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | -0.50 | -66.67% | 10 | 33 | 0.51 | 0.01 | 0.01 | -0.01 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 126.00 | 0.00 | 2.20 | 0.37 | 0.00 | 0.00% | 0 | 29 | 0.77 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:55 PM EST |
| 127.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 128.00 | 0.00 | 0.15 | 0.05 | -0.52 | -91.23% | 2 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 129.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 1.35 | 1.59 | 0.00 | 0.00% | 0 | 27 | 0.91 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/20/2024 3:59:55 PM EST |
| 131.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 132.00 | 0.00 | 0.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 133.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 134.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:55 PM EST |
| 136.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 137.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 138.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 139.00 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.60 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 141.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 142.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 143.00 | 0.00 | 0.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 144.00 | 0.00 | 1.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.60 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 97.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 98.00 | 0.00 | 1.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 99.00 | 0.00 | 1.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 3:59:55 PM EST |
| 101.00 | 0.00 | 1.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 102.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 103.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/20/2024 3:59:55 PM EST |
| 104.00 | 0.00 | 1.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 88 | 0.63 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:55 PM EST |
| 106.00 | 0.00 | 1.55 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.01 | 0.01 | 0.00 | 12/18/2024 | 12/20/2024 3:59:55 PM EST |
| 107.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 45 | 0.68 | -0.02 | 0.01 | -0.01 | 12/18/2024 | 12/20/2024 3:59:55 PM EST |
| 108.00 | 0.00 | 0.20 | 0.10 | -0.15 | -60.00% | 13 | 22 | 0.33 | -0.05 | 0.02 | -0.02 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 109.00 | 0.00 | 0.25 | 0.10 | -0.20 | -66.67% | 22 | 95 | 0.24 | -0.09 | 0.03 | -0.04 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 110.00 | 0.15 | 1.30 | 0.22 | -0.32 | -59.26% | 14 | 12 | 0.24 | -0.14 | 0.05 | -0.05 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 111.00 | 0.30 | 0.55 | 0.25 | +0.10 | +66.67% | 20 | 30 | 0.25 | -0.19 | 0.06 | -0.07 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 112.00 | 0.30 | 1.15 | 0.55 | -0.48 | -46.61% | 2 | 32 | 0.26 | -0.27 | 0.07 | -0.08 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 113.00 | 0.40 | 1.55 | 0.77 | -0.79 | -50.65% | 3 | 6 | 0.25 | -0.35 | 0.09 | -0.10 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 114.00 | 0.95 | 2.30 | 1.00 | +0.80 | +400.00% | 2 | 2 | 0.29 | -0.45 | 0.10 | -0.10 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 115.00 | 1.30 | 2.80 | 1.70 | +0.20 | +13.34% | 5 | 4 | 0.27 | -0.55 | 0.10 | -0.11 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 116.00 | 1.85 | 3.60 | 1.85 | -1.08 | -36.86% | 79 | 3 | 0.28 | -0.65 | 0.10 | -0.11 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 117.00 | 2.55 | 4.20 | 2.59 | +1.87 | +259.73% | 42 | 1 | 0.33 | -0.74 | 0.09 | -0.10 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 118.00 | 3.00 | 4.90 | 3.80 | +2.99 | +369.14% | 59 | 1 | 0.42 | -0.80 | 0.07 | -0.09 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 119.00 | 3.20 | 6.60 | 5.30 | 0.00 | 0.00% | 0 | 33 | 0.36 | -0.86 | 0.06 | -0.08 | 12/19/2024 | 12/20/2024 3:59:55 PM EST |
| 120.00 | 4.20 | 7.70 | 5.50 | +1.05 | +23.60% | 3 | 20 | 0.36 | -0.90 | 0.05 | -0.06 | 12/20/2024 | 12/20/2024 3:59:55 PM EST |
| 121.00 | 5.00 | 7.10 | % | 0 | 0 | 0.53 | -0.93 | 0.04 | -0.05 | 12/20/2024 3:59:55 PM EST | |||
| 122.00 | 6.20 | 8.60 | 2.49 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.95 | 0.03 | -0.04 | 12/13/2024 | 12/20/2024 3:59:55 PM EST |
| 123.00 | 7.00 | 9.40 | % | 0 | 0 | 0.64 | -0.98 | 0.02 | -0.02 | 12/20/2024 3:59:55 PM EST | |||
| 124.00 | 7.50 | 10.20 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.99 | 0.01 | -0.01 | 12/10/2024 | 12/20/2024 3:59:55 PM EST |
| 125.00 | 8.70 | 11.20 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.01 | -0.01 | 12/12/2024 | 12/20/2024 3:59:55 PM EST |
| 126.00 | 9.90 | 13.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 127.00 | 10.90 | 13.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 128.00 | 11.90 | 14.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 129.00 | 12.30 | 15.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 130.00 | 13.80 | 16.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 131.00 | 14.70 | 17.50 | 15.10 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:55 PM EST |
| 132.00 | 15.60 | 18.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 133.00 | 16.90 | 19.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 134.00 | 17.30 | 20.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 135.00 | 18.40 | 21.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 136.00 | 19.30 | 22.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 137.00 | 20.50 | 23.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 138.00 | 21.40 | 24.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 139.00 | 22.60 | 25.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 140.00 | 23.30 | 26.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 141.00 | 24.50 | 27.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 142.00 | 25.40 | 28.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 143.00 | 26.50 | 29.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 144.00 | 27.40 | 30.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST | |||
| 145.00 | 28.30 | 31.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:55 PM EST |