UK Markets open in 2 hrs 57 mins

Ecolab Inc. (ECL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
213.92+3.26 (+1.55%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ECL201218C000950002020-07-09 4:06PM EST95.0075.000.000.000.00--110.00%
ECL201218C001250002020-10-28 12:36PM EST125.0061.910.000.000.00-100.00%
ECL201218C001350002020-07-09 4:06PM EST135.0019.100.000.000.00--00.00%
ECL201218C001400002020-07-09 4:06PM EST140.0036.900.000.000.00-1120.00%
ECL201218C001450002020-08-12 11:14AM EST145.0054.5056.7061.000.00-150.00%
ECL201218C001500002020-10-28 8:46AM EST150.0039.500.000.000.00-100.00%
ECL201218C001600002020-07-09 4:06PM EST160.0031.000.000.000.00-600.00%
ECL201218C001650002020-10-30 1:21PM EST165.0047.010.000.000.00-100.00%
ECL201218C001700002020-07-09 4:06PM EST170.0017.590.000.000.00-220.00%
ECL201218C001750002020-07-09 4:06PM EST175.0019.500.000.000.00--30.00%
ECL201218C001800002020-11-02 10:18AM EST180.0016.000.000.000.00-100.00%
ECL201218C001850002020-09-28 8:30AM EST185.0018.506.6010.400.00-140.00%
ECL201218C001900002020-11-05 9:37AM EST190.0010.500.000.000.00-100.00%
ECL201218C001950002020-11-09 9:47AM EST195.0024.000.000.000.00-3100.00%
ECL201218C002000002020-11-06 1:58PM EST200.0018.000.000.000.00-200.00%
ECL201218C002100002020-11-10 3:12PM EST210.008.540.000.000.00-100.00%
ECL201218C002200002020-11-10 3:34PM EST220.003.600.000.000.00-303.13%
ECL201218C002300002020-11-09 1:54PM EST230.002.540.000.000.00-3106.25%
ECL201218C002400002020-11-09 2:01PM EST240.001.000.000.000.00-1012.50%
ECL201218C002500002020-10-20 9:05AM EST250.000.170.000.000.00-1012.50%
ECL201218C002600002020-08-03 8:45AM EST260.000.630.004.700.00-1363.79%
ECL201218C002700002020-07-24 2:30PM EST270.001.000.005.000.00-11973.24%
ECL201218C002800002020-07-02 9:11AM EST280.000.250.004.900.00-1180.49%
ECL201218C002900002020-06-23 8:56AM EST290.000.500.202.250.00-71674.39%
ECL201218C003000002020-06-16 10:55AM EST300.000.500.104.900.00--194.95%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ECL201218P000750002020-07-09 4:06PM EST75.002.150.150.000.00-33154.30%
ECL201218P000850002020-09-28 12:55PM EST85.000.300.005.000.00-417238.48%
ECL201218P000900002020-09-28 12:55PM EST90.000.300.005.000.00-436225.37%
ECL201218P000950002020-09-23 10:50AM EST95.000.200.000.200.00-57125.39%
ECL201218P001000002020-07-09 4:06PM EST100.004.000.000.000.00-101150.00%
ECL201218P001050002020-11-10 3:10PM EST105.000.160.000.000.00-93050.00%
ECL201218P001100002020-11-10 3:10PM EST110.000.150.000.000.00-39050.00%
ECL201218P001150002020-06-25 8:30AM EST115.002.150.004.900.00--10168.46%
ECL201218P001200002020-11-09 2:22PM EST120.000.100.000.000.00-1050.00%
ECL201218P001250002020-07-09 4:06PM EST125.003.100.000.000.00--050.00%
ECL201218P001300002020-07-21 1:46PM EST130.001.300.005.000.00-68141.16%
ECL201218P001350002020-09-23 2:04PM EST135.001.000.052.250.00-127110.40%
ECL201218P001400002020-07-09 4:06PM EST140.008.300.000.000.00-1025.00%
ECL201218P001450002020-11-04 3:26PM EST145.001.180.000.000.00-1025.00%
ECL201218P001500002020-11-09 1:02PM EST150.000.600.100.000.00-4054.10%
ECL201218P001550002020-11-10 3:10PM EST155.000.630.000.000.00-31025.00%
ECL201218P001600002020-11-10 3:10PM EST160.000.680.000.000.00-13025.00%
ECL201218P001650002020-11-04 3:26PM EST165.001.930.000.000.00-1025.00%
ECL201218P001700002020-10-09 1:30PM EST170.002.500.652.600.00-48268.63%
ECL201218P001750002020-11-09 11:54AM EST175.000.800.000.000.00-3012.50%
ECL201218P001800002020-11-02 9:45AM EST180.005.400.000.000.00-16012.50%
ECL201218P001850002020-10-26 2:50PM EST185.004.800.000.000.00-1012.50%
ECL201218P001900002020-11-10 3:05PM EST190.001.950.000.000.00-1012.50%
ECL201218P001950002020-11-05 1:26PM EST195.007.420.000.000.00-106.25%
ECL201218P002000002020-11-10 11:18AM EST200.003.200.000.000.00-106.25%
ECL201218P002100002020-11-10 10:54AM EST210.006.020.000.000.00-101.56%
ECL201218P002200002020-07-09 4:06PM EST220.0078.900.000.000.00--10.00%
ECL201218P002300002020-09-16 10:49AM EST230.0025.5024.5028.700.00-202075.20%
ECL201218P002600002020-07-09 4:06PM EST260.00112.800.000.000.00-110.00%
ECL201218P002700002020-07-09 4:06PM EST270.00121.000.000.000.00-300.00%
ECL201218P002800002020-07-09 4:06PM EST280.0070.700.000.000.00-100.00%