Ecolab Inc. (ECL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240621C00090000 | 2023-11-07 4:45PM EDT | 90.00 | 86.30 | 101.50 | 106.20 | 0.00 | - | - | 1 | 0.00% |
| ECL240621C00095000 | 2023-11-13 11:00AM EDT | 95.00 | 85.40 | 99.50 | 104.30 | 0.00 | - | 1 | 0 | 0.00% |
| ECL240621C00100000 | 2023-11-07 2:18PM EDT | 100.00 | 76.70 | 91.60 | 96.40 | 0.00 | - | - | 1 | 0.00% |
| ECL240621C00105000 | 2023-11-07 2:49PM EDT | 105.00 | 72.20 | 87.00 | 91.30 | 0.00 | - | - | 1 | 0.00% |
| ECL240621C00120000 | 2023-11-27 11:32AM EDT | 120.00 | 70.80 | 79.00 | 83.80 | 0.00 | - | - | 1 | 0.00% |
| ECL240621C00135000 | 2023-10-27 3:39PM EDT | 135.00 | 30.00 | 53.70 | 58.50 | 0.00 | - | 1 | 1 | 0.00% |
| ECL240621C00145000 | 2024-03-07 11:56AM EDT | 145.00 | 82.80 | 81.50 | 86.40 | 0.00 | - | 1 | 1 | 0.00% |
| ECL240621C00150000 | 2023-11-03 10:13AM EDT | 150.00 | 32.45 | 44.40 | 49.00 | 0.00 | - | 20 | 20 | 0.00% |
| ECL240621C00155000 | 2023-11-02 10:45AM EDT | 155.00 | 25.00 | 39.90 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| ECL240621C00165000 | 2024-05-22 9:33AM EDT | 165.00 | 70.70 | 66.00 | 70.90 | 0.00 | - | 1 | 27 | 61.28% |
| ECL240621C00170000 | 2024-03-05 11:49AM EDT | 170.00 | 57.65 | 57.70 | 60.60 | 0.00 | - | 1 | 54 | 0.00% |
| ECL240621C00175000 | 2024-04-08 9:54AM EDT | 175.00 | 54.90 | 56.90 | 61.50 | 0.00 | - | 1 | 47 | 65.89% |
| ECL240621C00180000 | 2024-03-15 1:01PM EDT | 180.00 | 48.05 | 41.00 | 45.60 | 0.00 | - | 25 | 80 | 0.00% |
| ECL240621C00185000 | 2024-04-10 3:45PM EDT | 185.00 | 41.00 | 47.50 | 52.00 | 0.00 | - | 1 | 9 | 61.46% |
| ECL240621C00190000 | 2024-05-13 10:01AM EDT | 190.00 | 44.41 | 41.50 | 46.00 | 0.00 | - | 1 | 53 | 66.31% |
| ECL240621C00195000 | 2024-03-15 12:57PM EDT | 195.00 | 33.49 | 27.80 | 32.00 | 0.00 | - | 25 | 53 | 0.00% |
| ECL240621C00200000 | 2024-04-12 3:20PM EDT | 200.00 | 24.06 | 32.50 | 37.00 | 0.00 | - | 1 | 106 | 60.51% |
| ECL240621C00210000 | 2024-05-08 1:10PM EDT | 210.00 | 25.20 | 21.50 | 26.00 | 0.00 | - | 3 | 352 | 42.20% |
| ECL240621C00220000 | 2024-05-16 3:38PM EDT | 220.00 | 13.10 | 12.00 | 16.50 | 0.00 | - | 1 | 212 | 32.21% |
| ECL240621C00230000 | 2024-05-23 10:06AM EDT | 230.00 | 6.30 | 5.60 | 6.00 | -1.20 | -16.00% | 2 | 824 | 16.05% |
| ECL240621C00240000 | 2024-05-23 10:06AM EDT | 240.00 | 1.40 | 1.05 | 1.30 | -0.20 | -12.50% | 2 | 510 | 13.98% |
| ECL240621C00250000 | 2024-05-22 3:51PM EDT | 250.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 6 | 1,778 | 20.39% |
| ECL240621C00260000 | 2024-05-21 2:41PM EDT | 260.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 215 | 29.76% |
| ECL240621C00270000 | 2024-04-29 11:10AM EDT | 270.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 326 | 60.47% |
| ECL240621C00280000 | 2024-01-02 10:32AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| ECL240621C00290000 | 2024-02-06 10:31AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240621P00085000 | 2024-04-08 1:16PM EDT | 85.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 155.47% |
| ECL240621P00110000 | 2023-11-15 1:17PM EDT | 110.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 174.71% |
| ECL240621P00125000 | 2023-10-31 11:20AM EDT | 125.00 | 2.25 | 0.15 | 0.65 | 0.00 | - | 4 | 6 | 106.84% |
| ECL240621P00130000 | 2023-10-24 10:05AM EDT | 130.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 7 | 142.41% |
| ECL240621P00135000 | 2023-10-12 12:28PM EDT | 135.00 | 2.60 | 1.30 | 2.35 | 0.00 | - | 3 | 3 | 126.32% |
| ECL240621P00140000 | 2024-02-23 12:26PM EDT | 140.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 127.25% |
| ECL240621P00145000 | 2023-12-18 1:47PM EDT | 145.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 10 | 20 | 106.32% |
| ECL240621P00150000 | 2024-05-21 10:38AM EDT | 150.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 2 | 112 | 113.04% |
| ECL240621P00155000 | 2024-02-05 2:38PM EDT | 155.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 82.13% |
| ECL240621P00160000 | 2024-03-18 2:55PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 67.77% |
| ECL240621P00165000 | 2024-02-09 4:03PM EDT | 165.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 93.16% |
| ECL240621P00170000 | 2024-05-20 2:41PM EDT | 170.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 86.84% |
| ECL240621P00175000 | 2024-03-08 12:47PM EDT | 175.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 12 | 17 | 80.66% |
| ECL240621P00180000 | 2024-03-14 12:53PM EDT | 180.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 390 | 74.59% |
| ECL240621P00185000 | 2024-03-06 12:54PM EDT | 185.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 4 | 78 | 51.93% |
| ECL240621P00190000 | 2024-04-29 3:29PM EDT | 190.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 52 | 42.63% |
| ECL240621P00195000 | 2024-05-01 9:37AM EDT | 195.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 56.86% |
| ECL240621P00200000 | 2024-05-01 3:48PM EDT | 200.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 10 | 351 | 51.05% |
| ECL240621P00210000 | 2024-05-16 2:19PM EDT | 210.00 | 0.35 | 0.05 | 5.00 | 0.00 | - | 10 | 376 | 53.52% |
| ECL240621P00220000 | 2024-05-23 2:21PM EDT | 220.00 | 0.60 | 0.30 | 0.65 | +0.15 | +33.33% | 9 | 224 | 17.14% |
| ECL240621P00230000 | 2024-05-23 3:04PM EDT | 230.00 | 2.50 | 2.05 | 2.30 | +0.60 | +31.58% | 2 | 662 | 13.80% |
| ECL240621P00240000 | 2024-05-17 12:22PM EDT | 240.00 | 7.95 | 6.80 | 10.00 | 0.00 | - | 5 | 8 | 21.98% |
© 2024 Yahoo. All rights reserved.