Ecolab Inc. (ECL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240719C00105000 | 2024-06-20 3:56PM EDT | 105.00 | 140.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ECL240719C00110000 | 2024-06-20 3:56PM EDT | 110.00 | 134.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ECL240719C00165000 | 2024-06-17 12:17PM EDT | 165.00 | 76.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 | 2024-06-17 1:13PM EDT | 180.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| ECL240719C00185000 | 2024-05-30 2:09PM EDT | 185.00 | 44.18 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ECL240719C00190000 | 2024-06-17 12:03PM EDT | 190.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ECL240719C00195000 | 2024-04-24 2:15PM EDT | 195.00 | 29.00 | 38.00 | 42.50 | 0.00 | - | 1 | 5 | 0.00% |
| ECL240719C00200000 | 2024-06-18 3:04PM EDT | 200.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| ECL240719C00210000 | 2024-06-07 3:45PM EDT | 210.00 | 30.24 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 0.00% |
| ECL240719C00220000 | 2024-06-18 2:13PM EDT | 220.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | 27 | 235 | 0.00% |
| ECL240719C00230000 | 2024-06-20 10:30AM EDT | 230.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 16 | 295 | 0.00% |
| ECL240719C00240000 | 2024-06-21 3:48PM EDT | 240.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 630 | 847 | 0.00% |
| ECL240719C00250000 | 2024-06-21 3:17PM EDT | 250.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 220 | 431 | 1.56% |
| ECL240719C00260000 | 2024-06-20 2:03PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| ECL240719C00270000 | 2024-06-07 1:08PM EDT | 270.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| ECL240719C00280000 | 2024-05-24 9:51AM EDT | 280.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 61.47% |
| ECL240719C00290000 | 2024-06-07 10:41AM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ECL240719C00300000 | 2024-06-07 1:59PM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240719P00140000 | 2024-06-18 10:57AM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ECL240719P00155000 | 2023-12-27 3:09PM EDT | 155.00 | 1.30 | 0.35 | 0.95 | 0.00 | - | - | 1 | 93.31% |
| ECL240719P00160000 | 2024-02-08 11:14AM EDT | 160.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 115.85% |
| ECL240719P00165000 | 2024-06-13 11:09AM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| 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 | 95.87% |
| ECL240719P00180000 | 2024-04-12 3:34PM EDT | 180.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 72 | 56.30% |
| ECL240719P00185000 | 2024-06-10 1:39PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 182 | 25.00% |
| ECL240719P00190000 | 2024-06-12 3:59PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| ECL240719P00195000 | 2024-04-29 10:53AM EDT | 195.00 | 1.23 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 53.13% |
| ECL240719P00200000 | 2024-05-10 2:25PM EDT | 200.00 | 1.88 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 44.34% |
| ECL240719P00210000 | 2024-05-29 10:28AM EDT | 210.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 12.50% |
| ECL240719P00220000 | 2024-06-11 10:56AM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 6.25% |
| ECL240719P00230000 | 2024-06-21 3:58PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 504 | 689 | 6.25% |
| ECL240719P00240000 | 2024-06-21 3:46PM EDT | 240.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 102 | 189 | 1.56% |
| ECL240719P00250000 | 2024-06-21 1:21PM EDT | 250.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| ECL240719P00260000 | 2024-02-23 4:47PM EDT | 260.00 | 37.50 | 28.20 | 32.50 | 0.00 | - | 1 | 0 | 79.94% |
| ECL240719P00270000 | 2024-01-10 4:38PM EDT | 270.00 | 73.07 | 65.20 | 70.00 | 0.00 | - | - | 0 | 198.32% |
© 2024 Yahoo. All rights reserved.