Ecolab Inc. (ECL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL241220C00120000 | 2024-03-06 12:47PM EDT | 120.00 | 106.63 | 108.90 | 113.50 | 0.00 | - | 6 | 5 | 0.00% |
| ECL241220C00145000 | 2024-06-06 3:39PM EDT | 145.00 | 97.90 | 95.50 | 100.00 | 0.00 | - | 1 | 0 | 51.45% |
| ECL241220C00180000 | 2024-02-13 4:18PM EDT | 180.00 | 48.10 | 50.50 | 54.80 | 0.00 | - | - | 4 | 0.00% |
| ECL241220C00190000 | 2024-05-30 2:09PM EDT | 190.00 | 44.08 | 52.50 | 56.80 | 0.00 | - | 1 | 7 | 39.08% |
| ECL241220C00195000 | 2024-03-14 9:33AM EDT | 195.00 | 40.00 | 36.10 | 39.50 | 0.00 | - | 1 | 2 | 0.00% |
| ECL241220C00200000 | 2024-05-22 9:33AM EDT | 200.00 | 41.70 | 43.50 | 47.80 | 0.00 | - | 1 | 4 | 35.54% |
| ECL241220C00210000 | 2024-04-18 9:44AM EDT | 210.00 | 23.45 | 30.50 | 34.80 | 0.00 | - | 150 | 164 | 23.80% |
| ECL241220C00220000 | 2024-05-09 10:15AM EDT | 220.00 | 24.90 | 27.70 | 30.40 | 0.00 | - | 15 | 22 | 28.43% |
| ECL241220C00230000 | 2024-06-13 12:13PM EDT | 230.00 | 21.99 | 20.60 | 22.70 | 0.00 | - | 4 | 141 | 25.60% |
| ECL241220C00240000 | 2024-05-31 12:50PM EDT | 240.00 | 9.32 | 14.90 | 16.00 | 0.00 | - | 1 | 233 | 23.26% |
| ECL241220C00250000 | 2024-06-14 10:17AM EDT | 250.00 | 9.96 | 9.40 | 10.90 | -1.74 | -14.87% | 10 | 68 | 21.92% |
| ECL241220C00260000 | 2024-06-07 1:08PM EDT | 260.00 | 6.55 | 5.80 | 7.20 | -1.25 | -16.03% | 1 | 141 | 21.16% |
| ECL241220C00270000 | 2024-06-13 10:32AM EDT | 270.00 | 4.70 | 4.30 | 4.70 | 0.00 | - | 1 | 179 | 20.87% |
| ECL241220C00280000 | 2024-05-17 11:25AM EDT | 280.00 | 1.50 | 2.55 | 3.40 | 0.00 | - | 10 | 80 | 21.63% |
| ECL241220C00290000 | 2024-05-20 12:36PM EDT | 290.00 | 1.20 | 0.95 | 2.30 | 0.00 | - | 1 | 2 | 21.87% |
| ECL241220C00300000 | 2024-05-28 9:41AM EDT | 300.00 | 0.50 | 0.45 | 4.90 | 0.00 | - | 1 | 6 | 30.92% |
| ECL241220C00310000 | 2024-05-06 12:54PM EDT | 310.00 | 0.50 | 0.00 | 2.85 | 0.00 | - | - | 1 | 28.61% |
| ECL241220C00340000 | 2024-03-28 12:26PM EDT | 340.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 39.34% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL241220P00165000 | 2024-02-29 2:14PM EDT | 165.00 | 1.30 | 0.45 | 5.00 | 0.00 | - | 10 | 11 | 48.74% |
| ECL241220P00170000 | 2024-03-25 3:46PM EDT | 170.00 | 1.35 | 1.00 | 1.85 | 0.00 | - | 10 | 14 | 34.50% |
| ECL241220P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 1.65 | 1.00 | 1.85 | 0.00 | - | - | 1 | 32.18% |
| ECL241220P00180000 | 2024-02-15 11:14AM EDT | 180.00 | 3.30 | 2.20 | 2.55 | 0.00 | - | 120 | 120 | 32.61% |
| ECL241220P00185000 | 2024-04-24 12:50PM EDT | 185.00 | 3.50 | 1.00 | 1.95 | 0.00 | - | 4 | 78 | 28.06% |
| ECL241220P00190000 | 2024-06-14 2:56PM EDT | 190.00 | 1.48 | 0.95 | 1.70 | -2.02 | -57.71% | 2 | 8 | 24.90% |
| ECL241220P00195000 | 2024-06-14 2:56PM EDT | 195.00 | 1.82 | 1.25 | 1.65 | -0.53 | -22.55% | 2 | 69 | 22.57% |
| ECL241220P00200000 | 2024-05-23 10:31AM EDT | 200.00 | 2.25 | 1.50 | 2.90 | 0.00 | - | 1 | 89 | 24.29% |
| ECL241220P00210000 | 2024-05-28 12:35PM EDT | 210.00 | 4.00 | 2.20 | 3.10 | 0.00 | - | 1 | 50 | 20.13% |
| ECL241220P00220000 | 2024-06-07 1:10PM EDT | 220.00 | 4.80 | 3.50 | 5.00 | 0.00 | - | 44 | 83 | 19.10% |
| ECL241220P00230000 | 2024-05-29 9:53AM EDT | 230.00 | 11.50 | 5.60 | 7.70 | 0.00 | - | 1 | 110 | 17.95% |
| ECL241220P00240000 | 2024-05-13 12:37PM EDT | 240.00 | 13.80 | 9.00 | 10.80 | 0.00 | - | 2 | 137 | 15.77% |
| ECL241220P00250000 | 2024-02-13 12:37PM EDT | 250.00 | 30.25 | 27.30 | 29.40 | 0.00 | - | - | 20 | 34.46% |
© 2024 Yahoo. All rights reserved.