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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240719C00165000 | 2024-04-29 3:09PM EDT | 165.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 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 | 2024-03-14 3:16PM EDT | 180.00 | 47.41 | 42.00 | 46.70 | 0.00 | - | 1 | 6 | 29.25% |
| ECL240719C00185000 | 2024-04-10 3:50PM EDT | 185.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ECL240719C00190000 | 2024-02-16 1:44PM EDT | 190.00 | 31.15 | 37.50 | 40.80 | 0.00 | - | 1 | 16 | 43.73% |
| ECL240719C00195000 | 2024-04-24 2:15PM EDT | 195.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ECL240719C00200000 | 2024-04-10 3:52PM EDT | 200.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| ECL240719C00210000 | 2024-04-19 2:47PM EDT | 210.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 37 | 220 | 0.00% |
| ECL240719C00220000 | 2024-04-30 2:30PM EDT | 220.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 0.00% |
| ECL240719C00230000 | 2024-04-30 2:30PM EDT | 230.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 8 | 268 | 0.78% |
| ECL240719C00240000 | 2024-04-30 3:37PM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 171 | 3.13% |
| ECL240719C00250000 | 2024-04-26 11:25AM EDT | 250.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 6.25% |
| ECL240719C00260000 | 2024-04-08 9:48AM EDT | 260.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 6.25% |
| ECL240719C00270000 | 2024-03-27 9:53AM EDT | 270.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 41.82% |
| ECL240719C00280000 | 2024-04-29 11:56AM EDT | 280.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ECL240719C00290000 | 2024-01-02 10:32AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240719P00155000 | 2023-12-27 3:09PM EDT | 155.00 | 1.30 | 0.35 | 0.95 | 0.00 | - | - | 1 | 49.68% |
| ECL240719P00160000 | 2024-02-08 11:14AM EDT | 160.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 57.57% |
| ECL240719P00165000 | 2024-03-11 9:30AM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ECL240719P00170000 | 2024-02-06 10:31AM EDT | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| ECL240719P00175000 | 2024-02-01 10:34AM EDT | 175.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 7 | 25 | 57.28% |
| ECL240719P00180000 | 2024-04-12 3:34PM EDT | 180.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| ECL240719P00185000 | 2024-04-29 10:04AM EDT | 185.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 185 | 12.50% |
| ECL240719P00190000 | 2024-03-04 11:59AM EDT | 190.00 | 1.40 | 0.70 | 1.70 | 0.00 | - | 1 | 25 | 31.09% |
| ECL240719P00195000 | 2024-04-29 10:53AM EDT | 195.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 6.25% |
| ECL240719P00200000 | 2024-04-29 10:52AM EDT | 200.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 6.25% |
| ECL240719P00210000 | 2024-04-25 11:21AM EDT | 210.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 3.13% |
| ECL240719P00220000 | 2024-04-30 2:24PM EDT | 220.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 188 | 1.56% |
| ECL240719P00230000 | 2024-04-30 12:38PM EDT | 230.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 245 | 0.00% |
| ECL240719P00240000 | 2024-02-22 11:00AM EDT | 240.00 | 22.50 | 12.90 | 15.10 | 0.00 | - | 5 | 0 | 13.07% |
| ECL240719P00250000 | 2024-02-07 11:39AM EDT | 250.00 | 46.60 | 24.60 | 29.00 | 0.00 | - | - | 0 | 31.44% |
| ECL240719P00260000 | 2024-02-23 4:47PM EDT | 260.00 | 37.50 | 28.20 | 32.50 | 0.00 | - | 1 | 0 | 0.00% |
| ECL240719P00270000 | 2024-01-10 4:38PM EDT | 270.00 | 73.07 | 65.20 | 70.00 | 0.00 | - | - | 0 | 91.79% |
© 2024 Yahoo. All rights reserved.