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 | 53.26% |
| ECL241220C00145000 | 2024-03-07 11:56AM EDT | 145.00 | 85.70 | 85.00 | 89.90 | 0.00 | - | - | 1 | 47.36% |
| ECL241220C00180000 | 2024-02-13 4:18PM EDT | 180.00 | 48.10 | 50.50 | 54.80 | 0.00 | - | - | 4 | 29.08% |
| ECL241220C00190000 | 2024-05-30 2:09PM EDT | 190.00 | 44.08 | 46.00 | 50.10 | 0.00 | - | 1 | 7 | 37.14% |
| ECL241220C00195000 | 2024-03-14 9:33AM EDT | 195.00 | 40.00 | 36.10 | 39.50 | 0.00 | - | 1 | 2 | 21.27% |
| ECL241220C00200000 | 2024-05-22 9:33AM EDT | 200.00 | 41.70 | 37.10 | 40.90 | 0.00 | - | 1 | 4 | 32.85% |
| ECL241220C00210000 | 2024-04-18 9:44AM EDT | 210.00 | 23.45 | 30.50 | 34.80 | 0.00 | - | 150 | 164 | 33.53% |
| ECL241220C00220000 | 2024-05-09 10:15AM EDT | 220.00 | 24.90 | 21.90 | 24.20 | 0.00 | - | 2 | 22 | 26.00% |
| ECL241220C00230000 | 2024-05-28 9:47AM EDT | 230.00 | 17.60 | 14.90 | 17.70 | 0.00 | - | 2 | 142 | 24.19% |
| ECL241220C00240000 | 2024-05-31 12:50PM EDT | 240.00 | 9.32 | 9.20 | 12.50 | -3.34 | -26.38% | 1 | 233 | 23.00% |
| ECL241220C00250000 | 2024-05-22 1:00PM EDT | 250.00 | 8.30 | 6.60 | 8.40 | 0.00 | - | 35 | 65 | 22.00% |
| ECL241220C00260000 | 2024-05-30 2:33PM EDT | 260.00 | 3.90 | 4.10 | 7.00 | 0.00 | - | 94 | 141 | 24.01% |
| ECL241220C00270000 | 2024-05-29 10:05AM EDT | 270.00 | 1.91 | 2.40 | 3.30 | 0.00 | - | 1 | 174 | 20.62% |
| ECL241220C00280000 | 2024-05-17 11:25AM EDT | 280.00 | 1.50 | 1.50 | 2.40 | 0.00 | - | 10 | 80 | 21.43% |
| ECL241220C00290000 | 2024-05-20 12:36PM EDT | 290.00 | 1.20 | 0.90 | 2.20 | 0.00 | - | 1 | 2 | 23.53% |
| ECL241220C00300000 | 2024-05-28 9:41AM EDT | 300.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 32.68% |
| ECL241220C00310000 | 2024-05-06 12:54PM EDT | 310.00 | 0.50 | 0.10 | 0.85 | 0.00 | - | - | 1 | 22.94% |
| ECL241220C00340000 | 2024-03-28 12:26PM EDT | 340.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 40.74% |
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 | 44.41% |
| ECL241220P00170000 | 2024-03-25 3:46PM EDT | 170.00 | 1.35 | 1.00 | 1.85 | 0.00 | - | 10 | 14 | 30.98% |
| ECL241220P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 1.65 | 1.00 | 1.85 | 0.00 | - | - | 1 | 28.70% |
| ECL241220P00180000 | 2024-02-15 11:14AM EDT | 180.00 | 3.30 | 2.20 | 2.55 | 0.00 | - | 120 | 120 | 28.95% |
| ECL241220P00185000 | 2024-04-24 12:50PM EDT | 185.00 | 3.50 | 1.00 | 1.95 | 0.00 | - | 4 | 78 | 24.62% |
| ECL241220P00190000 | 2024-03-15 10:12AM EDT | 190.00 | 3.50 | 4.30 | 5.30 | 0.00 | - | 1 | 8 | 31.43% |
| ECL241220P00195000 | 2024-05-09 12:49PM EDT | 195.00 | 2.35 | 1.50 | 2.85 | 0.00 | - | 1 | 69 | 22.84% |
| ECL241220P00200000 | 2024-05-23 10:31AM EDT | 200.00 | 2.25 | 1.95 | 2.60 | 0.00 | - | 1 | 89 | 19.87% |
| ECL241220P00210000 | 2024-05-28 12:35PM EDT | 210.00 | 4.00 | 3.10 | 4.40 | 0.00 | - | 1 | 50 | 19.06% |
| ECL241220P00220000 | 2024-05-31 3:45PM EDT | 220.00 | 6.20 | 5.50 | 7.00 | -6.70 | -51.94% | 40 | 9 | 18.11% |
| ECL241220P00230000 | 2024-05-29 9:53AM EDT | 230.00 | 11.50 | 7.80 | 11.20 | 0.00 | - | 1 | 110 | 17.91% |
| ECL241220P00240000 | 2024-05-13 12:37PM EDT | 240.00 | 13.80 | 12.70 | 16.30 | 0.00 | - | 2 | 137 | 17.15% |
| ECL241220P00250000 | 2024-02-13 12:37PM EDT | 250.00 | 30.25 | 27.30 | 29.40 | 0.00 | - | - | 20 | 26.91% |
© 2024 Yahoo. All rights reserved.