UK Markets closed

Ecolab Inc. (ECL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.90+0.70 (+0.36%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ECL200821C001000002020-07-28 11:11AM EDT100.0095.4792.7097.500.00--0160.16%
ECL200821C001350002020-08-03 2:35PM EDT135.0052.2057.5062.400.00-2178.13%
ECL200821C001550002020-07-29 12:46PM EDT155.0040.0037.6042.400.00--156.06%
ECL200821C001750002020-07-31 2:40PM EDT175.0011.4017.6022.400.00-4166.41%
ECL200821C001800002020-07-31 12:45PM EDT180.006.4013.0017.800.00-1258.94%
ECL200821C001850002020-08-07 1:03PM EDT185.0012.008.5013.00+3.40+39.53%51648.68%
ECL200821C001900002020-08-06 2:49PM EDT190.007.205.508.500.00-4039.48%
ECL200821C001950002020-08-07 2:18PM EDT195.003.601.054.70-0.52-12.62%66932.36%
ECL200821C002000002020-08-07 12:56PM EDT200.002.001.302.45+0.30+17.65%3030.63%
ECL200821C002100002020-08-06 12:21PM EDT210.000.460.101.000.00-419936.65%
ECL200821C002200002020-08-07 12:15PM EDT220.000.470.100.45+0.27+135.00%1261741.99%
ECL200821C002300002020-08-05 1:16PM EDT230.000.070.000.500.00-212554.64%
ECL200821C002400002020-07-29 9:31AM EDT240.000.050.001.000.00-1765.28%
ECL200821C002500002020-07-27 3:48PM EDT250.000.240.000.000.00--425.00%
ECL200821C002700002020-07-13 10:11AM EDT270.000.600.005.000.00--1131.42%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ECL200821P001000002020-07-10 1:13PM EDT100.000.660.000.550.00-90144167.58%
ECL200821P001050002020-07-10 1:15PM EDT105.000.130.005.000.00-11239.60%
ECL200821P001350002020-07-30 12:05PM EDT135.000.250.005.000.00--2157.57%
ECL200821P001450002020-07-28 2:13PM EDT145.000.150.055.000.00-10134.01%
ECL200821P001500002020-07-28 10:11AM EDT150.004.810.005.000.00-140122.05%
ECL200821P001550002020-07-28 10:11AM EDT155.004.860.055.000.00-23111.04%
ECL200821P001600002020-07-24 3:09PM EDT160.000.120.005.000.00-51099.51%
ECL200821P001700002020-08-04 2:45PM EDT170.000.950.100.500.00-3711948.58%
ECL200821P001750002020-07-31 3:13PM EDT175.002.540.304.500.00-3065.36%
ECL200821P001800002020-08-07 3:29PM EDT180.000.300.151.00+0.10+50.00%1002,10239.23%
ECL200821P001850002020-08-07 3:07PM EDT185.001.150.601.30-0.18-13.53%6032.69%
ECL200821P001900002020-08-06 3:29PM EDT190.002.501.302.950.00-1222834.69%
ECL200821P001950002020-08-06 1:08PM EDT195.004.703.506.800.00-23946.01%
ECL200821P002000002020-08-05 11:04AM EDT200.009.766.008.600.00-5038.29%
ECL200821P002100002020-07-31 1:59PM EDT210.0025.8413.2018.000.00-358454.98%
ECL200821P002200002020-07-28 10:28AM EDT220.0024.0023.0027.800.00-52070.41%
ECL200821P002300002020-07-28 9:33AM EDT230.0029.0032.6037.400.00-1181.10%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more