Ecolab Inc. (ECL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240621C00090000 | 2023-11-07 4:45PM EDT | 90.00 | 86.30 | 101.50 | 106.20 | 0.00 | - | - | 1 | 0.00% |
| ECL240621C00095000 | 2023-11-13 11:00AM EDT | 95.00 | 85.40 | 99.50 | 104.30 | 0.00 | - | 1 | 0 | 0.00% |
| ECL240621C00100000 | 2023-11-07 2:18PM EDT | 100.00 | 76.70 | 91.60 | 96.40 | 0.00 | - | - | 1 | 0.00% |
| ECL240621C00105000 | 2023-11-07 2:49PM EDT | 105.00 | 72.20 | 87.00 | 91.30 | 0.00 | - | - | 1 | 0.00% |
| ECL240621C00120000 | 2023-11-27 11:32AM EDT | 120.00 | 70.80 | 79.00 | 83.80 | 0.00 | - | - | 1 | 0.00% |
| ECL240621C00135000 | 2023-10-27 3:39PM EDT | 135.00 | 30.00 | 53.70 | 58.50 | 0.00 | - | 1 | 1 | 0.00% |
| ECL240621C00145000 | 2024-03-07 11:56AM EDT | 145.00 | 82.80 | 81.50 | 86.40 | 0.00 | - | 1 | 1 | 90.65% |
| ECL240621C00150000 | 2023-11-03 10:13AM EDT | 150.00 | 32.45 | 44.40 | 49.00 | 0.00 | - | 20 | 20 | 0.00% |
| ECL240621C00155000 | 2023-11-02 10:45AM EDT | 155.00 | 25.00 | 39.90 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| ECL240621C00165000 | 2024-01-09 11:03AM EDT | 165.00 | 34.57 | 38.50 | 43.00 | 0.00 | - | 1 | 27 | 0.00% |
| ECL240621C00170000 | 2024-03-05 11:49AM EDT | 170.00 | 57.65 | 57.70 | 60.60 | 0.00 | - | 1 | 54 | 65.70% |
| ECL240621C00175000 | 2024-04-08 9:54AM EDT | 175.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ECL240621C00180000 | 2024-03-15 1:01PM EDT | 180.00 | 48.05 | 41.00 | 45.60 | 0.00 | - | 25 | 80 | 0.00% |
| ECL240621C00185000 | 2024-04-10 3:45PM EDT | 185.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ECL240621C00190000 | 2024-03-18 2:54PM EDT | 190.00 | 42.28 | 29.80 | 34.00 | 0.00 | - | 1 | 52 | 0.00% |
| ECL240621C00195000 | 2024-03-15 12:57PM EDT | 195.00 | 33.49 | 27.80 | 32.00 | 0.00 | - | 25 | 53 | 28.32% |
| ECL240621C00200000 | 2024-04-12 3:20PM EDT | 200.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ECL240621C00210000 | 2024-04-15 10:59AM EDT | 210.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ECL240621C00220000 | 2024-04-30 10:01AM EDT | 220.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ECL240621C00230000 | 2024-04-30 11:06AM EDT | 230.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ECL240621C00240000 | 2024-04-30 2:11PM EDT | 240.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| ECL240621C00250000 | 2024-04-30 11:56AM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ECL240621C00260000 | 2024-04-04 10:00AM EDT | 260.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ECL240621C00270000 | 2024-04-29 11:10AM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ECL240621C00280000 | 2024-01-02 10:32AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| ECL240621C00290000 | 2024-02-06 10:31AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240621P00085000 | 2024-04-08 1:16PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ECL240621P00110000 | 2023-11-15 1:17PM EDT | 110.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 128.96% |
| ECL240621P00125000 | 2023-10-31 11:20AM EDT | 125.00 | 2.25 | 0.15 | 0.65 | 0.00 | - | 4 | 6 | 77.93% |
| ECL240621P00130000 | 2023-10-24 10:05AM EDT | 130.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 7 | 104.22% |
| ECL240621P00135000 | 2023-10-12 12:28PM EDT | 135.00 | 2.60 | 1.30 | 2.35 | 0.00 | - | 3 | 3 | 92.09% |
| ECL240621P00140000 | 2024-02-23 12:26PM EDT | 140.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 92.61% |
| ECL240621P00145000 | 2023-12-18 1:47PM EDT | 145.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 10 | 20 | 76.93% |
| ECL240621P00150000 | 2024-02-29 2:33PM EDT | 150.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 5 | 114 | 81.71% |
| ECL240621P00155000 | 2024-02-05 2:38PM EDT | 155.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 58.77% |
| ECL240621P00160000 | 2024-03-18 2:55PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 54.59% |
| ECL240621P00165000 | 2024-02-09 4:03PM EDT | 165.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 66.43% |
| ECL240621P00170000 | 2024-03-13 2:02PM EDT | 170.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 61.56% |
| ECL240621P00175000 | 2024-03-08 12:47PM EDT | 175.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 12 | 17 | 56.79% |
| ECL240621P00180000 | 2024-03-14 12:53PM EDT | 180.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 390 | 52.08% |
| ECL240621P00185000 | 2024-03-06 12:54PM EDT | 185.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 4 | 78 | 35.46% |
| ECL240621P00190000 | 2024-04-29 3:29PM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ECL240621P00195000 | 2024-04-25 2:17PM EDT | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ECL240621P00200000 | 2024-04-25 2:16PM EDT | 200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ECL240621P00210000 | 2024-04-30 9:36AM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ECL240621P00220000 | 2024-04-30 3:56PM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ECL240621P00230000 | 2024-04-30 11:13AM EDT | 230.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ECL240621P00240000 | 2024-03-27 3:22PM EDT | 240.00 | 12.60 | 18.40 | 21.00 | 0.00 | - | 1 | 2 | 36.84% |
© 2024 Yahoo. All rights reserved.