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 | 67.06% |
| ECL241220C00145000 | 2024-03-07 11:56AM EDT | 145.00 | 85.70 | 85.00 | 89.90 | 0.00 | - | - | 1 | 54.60% |
| ECL241220C00180000 | 2024-02-13 4:18PM EDT | 180.00 | 48.10 | 50.50 | 54.80 | 0.00 | - | - | 4 | 39.33% |
| ECL241220C00190000 | 2024-03-01 2:19PM EDT | 190.00 | 44.49 | 47.80 | 51.50 | 0.00 | - | 4 | 11 | 45.53% |
| ECL241220C00195000 | 2024-03-14 9:33AM EDT | 195.00 | 40.00 | 36.10 | 39.50 | 0.00 | - | 1 | 2 | 30.18% |
| ECL241220C00200000 | 2024-04-19 11:22AM EDT | 200.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ECL241220C00210000 | 2024-04-18 9:44AM EDT | 210.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| ECL241220C00220000 | 2024-04-29 3:59PM EDT | 220.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ECL241220C00230000 | 2024-04-30 3:45PM EDT | 230.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| ECL241220C00240000 | 2024-03-28 3:23PM EDT | 240.00 | 14.90 | 9.30 | 11.30 | 0.00 | - | 2 | 97 | 23.34% |
| ECL241220C00250000 | 2024-04-24 10:04AM EDT | 250.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ECL241220C00260000 | 2024-04-16 10:38AM EDT | 260.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ECL241220C00270000 | 2024-04-10 10:43AM EDT | 270.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ECL241220C00280000 | 2024-04-25 3:26PM EDT | 280.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ECL241220C00300000 | 2024-04-08 9:35AM EDT | 300.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ECL241220C00340000 | 2024-03-28 12:26PM EDT | 340.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 39.89% |
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 | 39.29% |
| ECL241220P00170000 | 2024-03-25 3:46PM EDT | 170.00 | 1.35 | 1.00 | 1.85 | 0.00 | - | 10 | 14 | 27.04% |
| ECL241220P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ECL241220P00180000 | 2024-02-15 11:14AM EDT | 180.00 | 3.30 | 2.20 | 2.55 | 0.00 | - | 120 | 120 | 25.01% |
| ECL241220P00185000 | 2024-04-24 12:50PM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ECL241220P00190000 | 2024-03-15 10:12AM EDT | 190.00 | 3.50 | 4.30 | 5.30 | 0.00 | - | 1 | 8 | 26.98% |
| ECL241220P00195000 | 2024-04-24 2:22PM EDT | 195.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ECL241220P00200000 | 2024-04-23 2:50PM EDT | 200.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ECL241220P00210000 | 2024-04-05 10:12AM EDT | 210.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ECL241220P00220000 | 2024-04-15 12:44PM EDT | 220.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ECL241220P00230000 | 2024-03-22 2:21PM EDT | 230.00 | 13.00 | 17.40 | 19.80 | 0.00 | - | 4 | 110 | 24.50% |
| ECL241220P00250000 | 2024-02-13 12:37PM EDT | 250.00 | 30.25 | 27.30 | 29.40 | 0.00 | - | - | 20 | 19.06% |
© 2024 Yahoo. All rights reserved.