NYSE:WHR - Whirlpool Options Chain

Sign in or create an account to add this stock to your watchlist.
$129.04 -4.97 (-3.71 %)
(As of 03/22/2019 04:00 PM ET)
Previous Close$134.01
Today's Range$128.92 - $133.7850
52-Week Range$99.40 - $167.54
Volume964,033 shs
Average Volume946,471 shs
Market Capitalization$8.21 billion
P/E Ratio8.51
Dividend Yield3.43%
Beta1.63

Options Chain

Whirlpool (NYSE:WHR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/29/2019$162.50$0.035Call000.547206 (-0.031524)0.009779
3/29/2019$160.00$0.035Call000.508881 (-0.034195)0.010426
3/29/2019$157.50$0.035Call000.469548 (-0.03699)0.011194
3/29/2019$155.00$0.035Call020.4375 (-0.03153)0.013591
3/29/2019$152.50$0.035Call070.38749 (-0.042999)0.013263
3/29/2019$150.00$0.035Call0120.344529 (-0.05469)0.014713
3/29/2019$149.00$0.035Call070.326935 (-0.047683)0.015409
3/29/2019$148.00$0.035Call080.309086 (-0.049108)0.016191
3/29/2019$147.00$0.035Call0360.290971 (-0.050589)0.017076
3/29/2019$146.00$0.040Call0250.277991 (-0.052844)0.020023
3/29/2019$145.00$0.040Call0160.259 (-0.054493)0.021305
3/29/2019$144.00$0.055Call0750.252276 (-0.048794)0.028897
3/29/2019$143.00$0.065Call0110.238639 (-0.061254)0.035108
3/29/2019$142.00$0.075Call0210.223127 (-0.079645)0.042145
3/29/2019$141.00$0.295Call090.276674 (-0.024759)0.112658
3/29/2019$140.00$0.255Call2023 (-1)0.238333 (-0.060354)0.112759
3/29/2019$139.00$0.385Call050.239109 (-0.062307)0.157344
3/29/2019$138.00$0.605Call07 (+1)0.246997 (-0.063289)0.219251
3/29/2019$137.00$0.835Call58 (+1)0.245724 (-0.04266)0.281292
3/29/2019$136.00$1.230Call0100.258087 (-0.006515)0.360266
3/29/2019$135.00$1.705Call912 (+5)0.269947 (+0.011217)0.438155
3/29/2019$134.00$2.150Call000.268177 (+0.005112)0.512097
3/29/2019$133.00$2.740Call1012 (+2)0.275476 (+0.004705)0.584828
3/29/2019$132.00$3.425Call03 (+1)0.286462 (+0.013275)0.650103
3/29/2019$131.00$4.075Call212 (+2)0.283945 (+0.005789)0.715506
3/29/2019$130.00$4.650Call000.257 (-0.022431)0.795729
3/29/2019$129.00$5.375Call000.237417 (-0.060605)0.866782
3/29/2019$128.00$6.350Call000.263712 (-0.041288)0.885614
3/29/2019$127.00$7.275Call000.273103 (-0.038421)0.912687
3/29/2019$126.00$8.150Call000.251806 (-0.058612)0.953625
3/29/2019$125.00$9.025Call0001
3/29/2019$124.00$10.075Call000.239935 (-0.222972)0.986547
3/29/2019$123.00$11.175Call000.344319 (-0.128901)0.956734
3/29/2019$122.00$12.025Call0001
3/29/2019$121.00$13.000Call0001
3/29/2019$120.00$14.025Call0001
3/29/2019$115.00$18.975Call0001
3/29/2019$110.00$23.700Call0001
3/29/2019$105.00$28.900Call0001
3/29/2019$100.00$33.775Call0001
3/29/2019$162.50$28.600Put000.669245-0.973681
3/29/2019$160.00$26.600Put000.849187-0.914026
3/29/2019$157.50$23.875Put000.717683 (+0.176277)-0.931956
3/29/2019$155.00$21.500Put000.703019-0.913503
3/29/2019$152.50$19.175Put000.688777-0.888755
3/29/2019$150.00$16.375Put000.545105-0.915249
3/29/2019$149.00$15.725Put000.615074-0.870521
3/29/2019$148.00$14.575Put000.549136-0.882173
3/29/2019$147.00$13.575Put000.523094-0.8776
3/29/2019$146.00$12.500Put000.477064-0.881776
3/29/2019$145.00$11.150Put000.3469-0.937859
3/29/2019$144.00$10.125Put00 (-1)0.312525-0.940454
3/29/2019$143.00$9.275Put00 (-1)0.336353-0.900813
3/29/2019$142.00$8.400Put060.344556-0.869564
3/29/2019$141.00$7.275Put0100.282608-0.88534
3/29/2019$140.00$6.450Put0120.29301-0.839123
3/29/2019$139.00$5.575Put0170.283664-0.801663
3/29/2019$138.00$4.675Put05 (-1)0.26915-0.765522
3/29/2019$137.00$3.725Put0100.235692-0.729763
3/29/2019$136.00$3.075Put000.244678 (+0.039066)-0.650214
3/29/2019$135.00$2.535Put0220.252805 (+0.008909)-0.567918
3/29/2019$134.00$2.015Put060.259912 (-0.004932)-0.488984
3/29/2019$133.00$1.605Put1290.262729 (-0.003873)-0.412678
3/29/2019$132.00$1.270Put329 (+2)0.274662 (+0.018412)-0.343232
3/29/2019$131.00$1.005Put1150.279427 (+0.007552)-0.282363
3/29/2019$130.00$0.765Put10120.2879 (+0.011728)-0.226689
3/29/2019$129.00$0.610Put910 (+6)0.295728 (+0.014869)-0.184282
3/29/2019$128.00$0.515Put014 (+1)0.313306 (+0.011353)-0.153448
3/29/2019$127.00$0.395Put000.323463 (+0.01526)-0.12156
3/29/2019$126.00$0.285Put113 (+11)0.3219 (-0.000366)-0.092424
3/29/2019$125.00$0.230Put10220.335911 (+0.009349)-0.074354
3/29/2019$124.00$0.170Put07 (+7)0.341838 (+0.009482)-0.056843
3/29/2019$123.00$0.120Put56 (+1)0.34252 (+0.005518)-0.041641
3/29/2019$122.00$0.235Put02 (+2)0.429628 (+0.072987)-0.061857
3/29/2019$121.00$0.220Put0100.448923 (+0.080981)-0.055868
3/29/2019$120.00$0.180Put000.455542 (+0.077401)-0.046135
3/29/2019$115.00$0.075Put000.512773 (+0.064402)-0.019002
3/29/2019$110.00$0.035Put000.579314 (+0.039834)-0.008499
3/29/2019$105.00$0.035Put000.700457 (+0.09132)-0.007338
3/29/2019$100.00$0.035Put000.822919 (+0.106513)-0.006221
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/23/2019 by MarketBeat.com Staff

Featured Article: Cryptocurrencies

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel