Ecolab Inc. (ECL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240719C00165000 | 2024-04-29 3:09PM EDT | 165.00 | 60.00 | 59.90 | 64.50 | 0.00 | - | 1 | 2 | 0.00% |
| ECL240719C00170000 | 2023-12-20 3:57PM EDT | 170.00 | 32.63 | 32.90 | 35.80 | 0.00 | - | 5 | 4 | 0.00% |
| ECL240719C00175000 | 2023-12-12 12:23PM EDT | 175.00 | 27.00 | 28.80 | 31.30 | 0.00 | - | - | 1 | 0.00% |
| ECL240719C00180000 | 2024-03-14 3:16PM EDT | 180.00 | 47.41 | 42.00 | 46.70 | 0.00 | - | 1 | 6 | 0.00% |
| ECL240719C00185000 | 2024-05-30 2:09PM EDT | 185.00 | 44.18 | 53.00 | 57.80 | 0.00 | - | 1 | 8 | 72.66% |
| ECL240719C00190000 | 2024-06-05 1:49PM EDT | 190.00 | 47.21 | 48.00 | 52.70 | 0.00 | - | 13 | 3 | 66.33% |
| ECL240719C00195000 | 2024-04-24 2:15PM EDT | 195.00 | 29.00 | 38.00 | 42.50 | 0.00 | - | 1 | 5 | 0.00% |
| ECL240719C00200000 | 2024-06-14 10:36AM EDT | 200.00 | 39.11 | 38.00 | 42.70 | +6.31 | +19.24% | 2 | 198 | 55.46% |
| ECL240719C00210000 | 2024-06-07 3:45PM EDT | 210.00 | 30.24 | 28.50 | 32.80 | 0.00 | - | 3 | 217 | 45.31% |
| ECL240719C00220000 | 2024-06-06 3:59PM EDT | 220.00 | 19.80 | 18.50 | 22.60 | -2.22 | -10.08% | 2 | 273 | 33.40% |
| ECL240719C00230000 | 2024-06-12 9:30AM EDT | 230.00 | 13.10 | 10.90 | 12.50 | 0.00 | - | 1 | 331 | 21.76% |
| ECL240719C00240000 | 2024-06-14 2:39PM EDT | 240.00 | 4.50 | 4.40 | 4.90 | -0.30 | -6.25% | 9 | 385 | 16.68% |
| ECL240719C00250000 | 2024-06-13 1:50PM EDT | 250.00 | 1.50 | 1.05 | 1.40 | 0.00 | - | 173 | 308 | 16.19% |
| ECL240719C00260000 | 2024-06-12 9:53AM EDT | 260.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 25.27% |
| ECL240719C00270000 | 2024-06-07 1:08PM EDT | 270.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 49.52% |
| ECL240719C00280000 | 2024-05-24 9:51AM EDT | 280.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 57.72% |
| ECL240719C00290000 | 2024-06-07 10:41AM EDT | 290.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 52.08% |
| ECL240719C00300000 | 2024-06-07 1:59PM EDT | 300.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240719P00155000 | 2023-12-27 3:09PM EDT | 155.00 | 1.30 | 0.35 | 0.95 | 0.00 | - | - | 1 | 79.30% |
| ECL240719P00160000 | 2024-02-08 11:14AM EDT | 160.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 98.56% |
| ECL240719P00165000 | 2024-06-13 11:09AM EDT | 165.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 92.58% |
| ECL240719P00170000 | 2024-02-06 10:31AM EDT | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| ECL240719P00175000 | 2024-02-01 10:34AM EDT | 175.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 7 | 25 | 80.98% |
| ECL240719P00180000 | 2024-04-12 3:34PM EDT | 180.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 72 | 52.93% |
| ECL240719P00185000 | 2024-06-10 1:39PM EDT | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 9 | 182 | 69.85% |
| ECL240719P00190000 | 2024-06-12 3:59PM EDT | 190.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 30 | 41.65% |
| ECL240719P00195000 | 2024-04-29 10:53AM EDT | 195.00 | 1.23 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 43.85% |
| ECL240719P00200000 | 2024-05-10 2:25PM EDT | 200.00 | 1.88 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 36.26% |
| ECL240719P00210000 | 2024-05-29 10:28AM EDT | 210.00 | 0.72 | 0.00 | 1.60 | 0.00 | - | 6 | 85 | 37.96% |
| ECL240719P00220000 | 2024-06-11 10:56AM EDT | 220.00 | 0.40 | 0.25 | 0.85 | 0.00 | - | 1 | 212 | 23.17% |
| ECL240719P00230000 | 2024-06-13 1:00PM EDT | 230.00 | 0.90 | 0.90 | 3.50 | 0.00 | - | 31 | 369 | 26.14% |
| ECL240719P00240000 | 2024-06-13 10:26AM EDT | 240.00 | 3.70 | 3.80 | 4.20 | 0.00 | - | 11 | 41 | 14.46% |
| ECL240719P00250000 | 2024-06-05 2:35PM EDT | 250.00 | 12.60 | 8.60 | 11.70 | 0.00 | - | 5 | 5 | 17.80% |
| ECL240719P00260000 | 2024-02-23 4:47PM EDT | 260.00 | 37.50 | 28.20 | 32.50 | 0.00 | - | 1 | 0 | 61.58% |
| ECL240719P00270000 | 2024-01-10 4:38PM EDT | 270.00 | 73.07 | 65.20 | 70.00 | 0.00 | - | - | 0 | 166.99% |
© 2024 Yahoo. All rights reserved.