S&P 500   3,363.75 (-0.49%)
DOW   29,170.92 (-0.77%)
QQQ   234.06 (-0.25%)
AAPL   317.90 (-2.17%)
FB   217.10 (+1.36%)
MSFT   186.48 (+0.61%)
GOOGL   1,516.79 (-0.13%)
AMZN   2,156.08 (+0.99%)
CGC   22.50 (+1.67%)
NVDA   292.77 (+1.03%)
BABA   219.43 (-0.09%)
MU   57.62 (-1.50%)
GE   12.78 (-0.39%)
TSLA   847.76 (+5.97%)
AMD   56.94 (+2.95%)
T   38.24 (-0.03%)
ACB   1.64 (+3.80%)
F   8.03 (-0.86%)
NFLX   387.69 (+1.92%)
BAC   34.16 (-2.01%)
DIS   138.45 (-0.78%)
GILD   67.01 (-0.81%)
S&P 500   3,363.75 (-0.49%)
DOW   29,170.92 (-0.77%)
QQQ   234.06 (-0.25%)
AAPL   317.90 (-2.17%)
FB   217.10 (+1.36%)
MSFT   186.48 (+0.61%)
GOOGL   1,516.79 (-0.13%)
AMZN   2,156.08 (+0.99%)
CGC   22.50 (+1.67%)
NVDA   292.77 (+1.03%)
BABA   219.43 (-0.09%)
MU   57.62 (-1.50%)
GE   12.78 (-0.39%)
TSLA   847.76 (+5.97%)
AMD   56.94 (+2.95%)
T   38.24 (-0.03%)
ACB   1.64 (+3.80%)
F   8.03 (-0.86%)
NFLX   387.69 (+1.92%)
BAC   34.16 (-2.01%)
DIS   138.45 (-0.78%)
GILD   67.01 (-0.81%)
S&P 500   3,363.75 (-0.49%)
DOW   29,170.92 (-0.77%)
QQQ   234.06 (-0.25%)
AAPL   317.90 (-2.17%)
FB   217.10 (+1.36%)
MSFT   186.48 (+0.61%)
GOOGL   1,516.79 (-0.13%)
AMZN   2,156.08 (+0.99%)
CGC   22.50 (+1.67%)
NVDA   292.77 (+1.03%)
BABA   219.43 (-0.09%)
MU   57.62 (-1.50%)
GE   12.78 (-0.39%)
TSLA   847.76 (+5.97%)
AMD   56.94 (+2.95%)
T   38.24 (-0.03%)
ACB   1.64 (+3.80%)
F   8.03 (-0.86%)
NFLX   387.69 (+1.92%)
BAC   34.16 (-2.01%)
DIS   138.45 (-0.78%)
GILD   67.01 (-0.81%)
S&P 500   3,363.75 (-0.49%)
DOW   29,170.92 (-0.77%)
QQQ   234.06 (-0.25%)
AAPL   317.90 (-2.17%)
FB   217.10 (+1.36%)
MSFT   186.48 (+0.61%)
GOOGL   1,516.79 (-0.13%)
AMZN   2,156.08 (+0.99%)
CGC   22.50 (+1.67%)
NVDA   292.77 (+1.03%)
BABA   219.43 (-0.09%)
MU   57.62 (-1.50%)
GE   12.78 (-0.39%)
TSLA   847.76 (+5.97%)
AMD   56.94 (+2.95%)
T   38.24 (-0.03%)
ACB   1.64 (+3.80%)
F   8.03 (-0.86%)
NFLX   387.69 (+1.92%)
BAC   34.16 (-2.01%)
DIS   138.45 (-0.78%)
GILD   67.01 (-0.81%)
Log in

Whirlpool Options Chain and Prices (NYSE:WHR)

$147.42
-4.75 (-3.12 %)
(As of 02/18/2020 02:09 PM ET)
Today's Range
$145.12
Now: $147.42
$151.74
50-Day Range
$145.92
MA: $150.12
$156.67
52-Week Range
$114.00
Now: $147.42
$163.64
Volume666,313 shs
Average Volume886,429 shs
Market Capitalization$9.25 billion
P/E Ratio7.99
Dividend Yield3.15%
Beta1.79

Options Chain

Whirlpool (NYSE:WHR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$190.00$0.025Call010.639844 (+0.082059)0.006947
2/21/2020$185.00$0.015Call0170.530532 (+0.016469)0.004389
2/21/2020$180.00$0.015Call0310.464079 (+0.015641)0.00495
2/21/2020$177.50$0.005Call01200.385114 (-0.018816)0.002132
2/21/2020$175.00$0.015Call0310.394598 (+0.02354)0.005728
2/21/2020$172.50$0.015Call027 (-8)0.363672 (+0.026309)0.006904
2/21/2020$170.00$0.015Call01480.321528 (+0.008297)0.006883
2/21/2020$167.50$0.020Call10250.293526 (+0.008913)0.009696
2/21/2020$165.00$0.045Call51970.283435 (+0.011653)0.020702
2/21/2020$162.50$0.055Call11470.245577 (-0.017165)0.028029
2/21/2020$160.00$0.150Call13683 (-628)0.240028 (-0.00893)0.068231
2/21/2020$157.50$0.365Call22165 (+13)0.232284 (-0.019415)0.146798
2/21/2020$155.00$0.850Call19798 (+2)0.228672 (-0.02393)0.287024
2/21/2020$152.50$1.780Call100215 (+36)0.229537 (-0.027573)0.480729
2/21/2020$150.00$3.220Call171190.231462 (-0.035165)0.680113
2/21/2020$149.00$3.975Call0100 (-7)0.23889 (-0.02334)0.744301
2/21/2020$148.00$4.775Call0390.244812 (-0.010539)0.799607
2/21/2020$147.00$5.650Call1200.25638 (-0.026011)0.840089
2/21/2020$146.00$6.700Call09 (+3)0.299136 (+0.018131)0.846823
2/21/2020$145.00$7.550Call0180.297691 (+0.016757)0.883836
2/21/2020$144.00$8.425Call070.292644 (-0.010915)0.916979
2/21/2020$143.00$9.900Call0100.438989 (+0.120604)0.854248
2/21/2020$142.00$10.350Call000.319217 (+0.004795)0.944043
2/21/2020$141.00$11.550Call010.415841 (-0.014633)0.912264
2/21/2020$140.00$12.300Call0800.344885 (-0.075594)0.961782
2/21/2020$139.00$13.425Call000.428969 (+0.00419)0.940103
2/21/2020$138.00$14.275Call000.376566 (-0.04754)0.971468
2/21/2020$137.00$15.250Call000.379111 (-0.009821)0.978767
2/21/2020$136.00$16.325Call000.457904 (-0.026622)0.964486
2/21/2020$135.00$17.450Call0100.547557 (+0.113161)0.947216
2/21/2020$134.00$18.350Call000.523186 (-0.01228)0.963513
2/21/2020$133.00$19.300Call000.514642 (+0.034685)0.972989
2/21/2020$132.00$20.425Call000.61666 (+0.041794)0.956299
2/21/2020$131.00$21.350Call000.599677 (+0.118283)0.967616
2/21/2020$130.00$22.675Call020.780796 (+0.079918)0.934668
2/21/2020$129.00$23.375Call000.672637 (+0.035429)0.965715
2/21/2020$125.00$27.400Call010.790308 (-0.014534)0.968056
2/21/2020$120.00$32.375Call000.907656 (+0.009284)0.974612
2/21/2020$115.00$37.275Call000.935762 (+0.213141)0.987025
2/21/2020$110.00$42.125Call00
2/21/2020$105.00$47.225Call001.104470.993845
2/21/2020$100.00$52.275Call001.375470.989274
2/21/2020$190.00$38.025Put000.842188-0.970023
2/21/2020$185.00$32.800Put00
2/21/2020$180.00$28.150Put000.728188-0.948226
2/21/2020$177.50$25.650Put000.680022-0.945219
2/21/2020$175.00$22.725Put00
2/21/2020$172.50$20.575Put000.548747-0.948013
2/21/2020$170.00$17.750Put00
2/21/2020$167.50$15.300Put00
2/21/2020$165.00$12.750Put00
2/21/2020$162.50$10.425Put000.275808-0.958238
2/21/2020$160.00$7.875Put010.197032 (-0.079203)-0.971463
2/21/2020$157.50$5.575Put1680.208633 (+0.010815)-0.882471
2/21/2020$155.00$3.600Put24600.218548 (-0.018981)-0.723447
2/21/2020$152.50$2.095Put52115 (-2)0.229337 (-0.026522)-0.51972
2/21/2020$150.00$1.115Put63355 (-13)0.242344 (-0.026078)-0.326621
2/21/2020$149.00$0.830Put7675 (-3)0.243945 (-0.025)-0.259791
2/21/2020$148.00$0.620Put1554 (+5)0.250391 (-0.026757)-0.204462
2/21/2020$147.00$0.475Put855 (+5)0.257422 (-0.018359)-0.160691
2/21/2020$146.00$0.340Put1154 (+12)0.264062 (-0.021876)-0.121651
2/21/2020$145.00$0.270Put9135 (+5)0.272813 (-0.023539)-0.096561
2/21/2020$144.00$0.190Put057 (+7)0.278906 (-0.019532)-0.070698
2/21/2020$143.00$0.145Put3559 (+3)0.286719 (-0.01875)-0.054751
2/21/2020$142.00$0.105Put10350.292188 (-0.028906)-0.04058
2/21/2020$141.00$0.080Put12360.304688 (-0.018751)-0.031024
2/21/2020$140.00$0.060Put699 (-1)0.310831 (-0.027015)-0.023674
2/21/2020$139.00$0.030Put000.302406 (-0.006748)-0.012797
2/21/2020$138.00$0.025Put000.318031 (-0.00206)-0.01072
2/21/2020$137.00$0.025Put000.336781 (+0.005752)-0.01002
2/21/2020$136.00$0.045Put04 (+4)0.383656 (+0.03544)-0.014877
2/21/2020$135.00$0.020Put11320.363278 (-0.024568)-0.007353
2/21/2020$134.00$0.015Put000.372719 (-0.025497)-0.005636
2/21/2020$133.00$0.015Put000.394594 (-0.025497)-0.005603
2/21/2020$132.00$0.015Put000.413344 (-0.005185)-0.005179
2/21/2020$131.00$0.015Put000.435219 (-0.00206)-0.005131
2/21/2020$130.00$0.040Put0342 (+7)0.514996 (+0.038865)-0.01061
2/21/2020$129.00$0.015Put000.472719 (+0.01044)-0.004341
2/21/2020$125.00$0.020Put201010.573171 (+0.039483)-0.005146
2/21/2020$120.00$0.015Put02610.661382 (+0.073491)-0.003282
2/21/2020$115.00$0.015Put0380.767432 (+0.045557)-0.002922
2/21/2020$110.00$0.015Put0190.875 (+0.054688)-0.002568
2/21/2020$105.00$0.015Put03200.984894 (+0.066144)-0.002231
2/21/2020$100.00$0.015Put06571.10469 (+0.076557)-0.002021
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2020 by MarketBeat.com Staff

Featured Article: Trade War

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