New Zealand markets open in 9 hours 8 minutes

Ecolab Inc. (ECL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
240.05-1.48 (-0.61%)
At close: 04:00PM EDT
239.96 -0.09 (-0.04%)
After hours: 06:21PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ECL240621C000900002023-11-07 4:45PM EDT90.0086.30101.50106.200.00--10.00%
ECL240621C000950002023-11-13 11:00AM EDT95.0085.4099.50104.300.00-100.00%
ECL240621C001000002024-06-14 3:45PM EDT100.00140.10137.50142.30+63.40+82.66%11441.89%
ECL240621C001050002024-06-14 3:45PM EDT105.00134.1087.00137.30+61.90+85.73%11420.02%
ECL240621C001200002023-11-27 11:32AM EDT120.0070.8079.0083.800.00--10.00%
ECL240621C001350002023-10-27 3:39PM EDT135.0030.0053.7058.500.00-110.00%
ECL240621C001450002024-03-07 11:56AM EDT145.0082.8081.5086.400.00-110.00%
ECL240621C001500002023-11-03 10:13AM EDT150.0032.4544.4049.000.00-20200.00%
ECL240621C001550002023-11-02 10:45AM EDT155.0025.0039.9044.500.00-110.00%
ECL240621C001650002024-05-22 9:33AM EDT165.0070.7072.5077.200.00-127214.21%
ECL240621C001700002024-03-05 11:49AM EDT170.0057.6557.7060.600.00-1540.00%
ECL240621C001750002024-06-12 3:19PM EDT175.0067.0162.5067.100.00-2819184.86%
ECL240621C001800002024-03-15 1:01PM EDT180.0048.0541.0045.600.00-25800.00%
ECL240621C001850002024-04-10 3:45PM EDT185.0041.0047.5052.000.00-190.00%
ECL240621C001900002024-06-14 11:09AM EDT190.0049.2047.5052.20-0.33-0.67%253148.58%
ECL240621C001950002024-06-06 3:35PM EDT195.0044.8842.5047.100.00-553134.20%
ECL240621C002000002024-06-14 10:17AM EDT200.0041.0037.5042.10-1.00-2.38%6104121.95%
ECL240621C002100002024-06-13 3:32PM EDT210.0028.7627.5032.20-2.94-9.27%135199.17%
ECL240621C002200002024-06-13 12:13PM EDT220.0020.4917.5021.900.00-420270.51%
ECL240621C002300002024-06-14 10:25AM EDT230.009.257.5011.90-0.95-9.31%185945.48%
ECL240621C002400002024-06-14 3:59PM EDT240.001.450.751.85-1.25-46.30%1539814.87%
ECL240621C002500002024-06-14 1:08PM EDT250.000.100.000.30-0.10-50.00%21,84023.44%
ECL240621C002600002024-05-21 2:41PM EDT260.000.200.001.000.00-121552.98%
ECL240621C002700002024-06-11 1:30PM EDT270.000.050.000.750.00-232455.62%
ECL240621C002800002024-01-02 10:32AM EDT280.000.100.000.000.00--1125.00%
ECL240621C002900002024-02-06 10:31AM EDT290.000.100.000.000.00--1125.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ECL240621P000850002024-04-08 1:16PM EDT85.000.030.000.500.00-24355.86%
ECL240621P001100002023-11-15 1:17PM EDT110.000.250.004.600.00-14401.17%
ECL240621P001250002023-10-31 11:20AM EDT125.002.250.150.650.00-46247.85%
ECL240621P001300002023-10-24 10:05AM EDT130.003.300.004.800.00--7329.49%
ECL240621P001350002023-10-12 12:28PM EDT135.002.601.302.350.00-33293.26%
ECL240621P001400002024-02-23 12:26PM EDT140.000.230.004.800.00-511295.85%
ECL240621P001450002023-12-18 1:47PM EDT145.000.850.002.850.00-1020248.44%
ECL240621P001500002024-05-21 10:38AM EDT150.001.180.004.800.00-5112264.36%
ECL240621P001550002024-02-05 2:38PM EDT155.000.800.001.500.00-414193.75%
ECL240621P001600002024-03-18 2:55PM EDT160.000.100.000.750.00-111160.94%
ECL240621P001650002024-06-07 10:06AM EDT165.000.050.000.050.00-159106.25%
ECL240621P001700002024-06-11 11:13AM EDT170.000.400.000.150.00-25111.33%
ECL240621P001750002024-03-08 12:47PM EDT175.000.520.004.800.00-1217192.77%
ECL240621P001800002024-06-12 9:30AM EDT180.000.230.004.800.00-4388179.39%
ECL240621P001850002024-03-06 12:54PM EDT185.000.750.000.800.00-478111.23%
ECL240621P001900002024-06-07 11:25AM EDT190.000.050.000.850.00-1552102.64%
ECL240621P001950002024-06-14 1:18PM EDT195.000.080.000.25+0.03+60.00%24975.98%
ECL240621P002000002024-05-01 3:48PM EDT200.000.430.004.800.00-10351127.95%
ECL240621P002100002024-06-11 1:30PM EDT210.000.050.000.750.00-437463.18%
ECL240621P002200002024-06-12 3:03PM EDT220.000.550.100.500.00-222848.02%
ECL240621P002300002024-06-14 2:16PM EDT230.000.250.150.50-0.10-28.57%11,05628.32%
ECL240621P002400002024-06-14 3:45PM EDT240.002.051.752.10-0.15-6.82%91417.31%