Ecolab Inc. (ECL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240517C00190000 | 2024-04-17 12:39PM EDT | 190.00 | 30.09 | 38.10 | 42.00 | 0.00 | - | - | 1 | 57.18% |
| ECL240517C00200000 | 2024-04-18 3:48PM EDT | 200.00 | 20.47 | 28.20 | 31.50 | 0.00 | - | - | 1 | 59.97% |
| ECL240517C00210000 | 2024-04-29 3:49PM EDT | 210.00 | 18.80 | 18.60 | 22.60 | +5.30 | +39.26% | 1 | 7 | 52.65% |
| ECL240517C00220000 | 2024-04-30 10:05AM EDT | 220.00 | 10.80 | 10.10 | 12.20 | +4.54 | +72.52% | 5 | 553 | 33.06% |
| ECL240517C00230000 | 2024-04-30 10:22AM EDT | 230.00 | 4.15 | 3.90 | 4.40 | +1.85 | +80.43% | 33 | 2,332 | 23.46% |
| ECL240517C00240000 | 2024-04-30 10:22AM EDT | 240.00 | 0.90 | 0.75 | 1.05 | +0.20 | +28.57% | 10 | 806 | 21.85% |
| ECL240517C00250000 | 2024-04-30 10:10AM EDT | 250.00 | 0.20 | 0.10 | 0.35 | -0.05 | -20.00% | 32 | 1,901 | 25.20% |
| ECL240517C00260000 | 2024-04-30 9:38AM EDT | 260.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 7 | 16 | 55.48% |
| ECL240517C00300000 | 2024-03-27 9:45AM EDT | 300.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240517P00140000 | 2024-04-19 12:06PM EDT | 140.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 160.50% |
| ECL240517P00170000 | 2024-04-19 3:41PM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 107.98% |
| ECL240517P00180000 | 2024-04-05 12:47PM EDT | 180.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 9 | 56.06% |
| ECL240517P00190000 | 2024-04-24 1:28PM EDT | 190.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 76.47% |
| ECL240517P00195000 | 2024-04-25 3:53PM EDT | 195.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 4 | 68.80% |
| ECL240517P00200000 | 2024-04-30 10:26AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | -0.40 | -72.73% | 7 | 32 | 61.17% |
| ECL240517P00210000 | 2024-04-29 3:58PM EDT | 210.00 | 0.30 | 0.10 | 0.40 | -1.25 | -80.65% | 2 | 267 | 26.69% |
| ECL240517P00220000 | 2024-04-30 9:58AM EDT | 220.00 | 1.25 | 0.80 | 1.35 | -3.00 | -70.59% | 7 | 211 | 22.89% |
| ECL240517P00230000 | 2024-04-30 9:50AM EDT | 230.00 | 4.60 | 3.60 | 4.20 | -5.95 | -56.40% | 2 | 178 | 18.71% |
| ECL240517P00240000 | 2024-03-28 11:48AM EDT | 240.00 | 11.50 | 16.90 | 21.50 | 0.00 | - | 1 | 0 | 63.20% |
© 2024 Yahoo. All rights reserved.