Ecolab Inc. (ECL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240419C00100000 | 2023-11-13 11:05AM EDT | 100.00 | 79.90 | 94.20 | 98.40 | 0.00 | - | - | 1 | 0.00% |
| ECL240419C00105000 | 2023-11-13 11:14AM EDT | 105.00 | 74.60 | 89.00 | 93.50 | 0.00 | - | - | 1 | 0.00% |
| ECL240419C00110000 | 2023-11-20 12:17PM EDT | 110.00 | 75.70 | 86.50 | 90.40 | 0.00 | - | - | 1 | 0.00% |
| ECL240419C00115000 | 2023-11-20 2:11PM EDT | 115.00 | 70.80 | 80.20 | 83.70 | 0.00 | - | - | 1 | 0.00% |
| ECL240419C00120000 | 2023-11-20 11:50AM EDT | 120.00 | 65.90 | 76.70 | 80.70 | 0.00 | - | - | 1 | 0.00% |
| ECL240419C00125000 | 2023-11-20 11:48AM EDT | 125.00 | 61.00 | 71.60 | 76.00 | 0.00 | - | - | 1 | 0.00% |
| ECL240419C00130000 | 2023-10-18 1:01PM EDT | 130.00 | 37.90 | 54.10 | 59.00 | 0.00 | - | - | 5 | 0.00% |
| ECL240419C00135000 | 2023-10-18 1:01PM EDT | 135.00 | 33.60 | 49.70 | 54.50 | 0.00 | - | - | 4 | 0.00% |
| ECL240419C00155000 | 2023-11-03 11:45AM EDT | 155.00 | 25.60 | 38.00 | 42.80 | 0.00 | - | 1 | 16 | 0.00% |
| ECL240419C00160000 | 2024-03-01 3:49PM EDT | 160.00 | 67.00 | 69.00 | 73.50 | 0.00 | - | 1 | 1 | 865.19% |
| ECL240419C00165000 | 2023-12-21 3:43PM EDT | 165.00 | 35.90 | 34.50 | 39.20 | 0.00 | - | 2 | 4 | 0.00% |
| ECL240419C00170000 | 2024-04-18 3:35PM EDT | 170.00 | 48.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ECL240419C00175000 | 2024-04-18 3:17PM EDT | 175.00 | 43.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ECL240419C00180000 | 2024-04-17 10:47AM EDT | 180.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ECL240419C00185000 | 2024-04-10 3:48PM EDT | 185.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ECL240419C00190000 | 2024-04-18 1:06PM EDT | 190.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ECL240419C00195000 | 2024-04-15 1:10PM EDT | 195.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ECL240419C00200000 | 2024-04-18 3:48PM EDT | 200.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ECL240419C00210000 | 2024-04-17 11:59AM EDT | 210.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ECL240419C00220000 | 2024-04-18 3:33PM EDT | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ECL240419C00230000 | 2024-04-18 3:33PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ECL240419C00240000 | 2024-04-15 9:39AM EDT | 240.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ECL240419C00250000 | 2024-04-12 3:28PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ECL240419C00260000 | 2024-03-06 11:43AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 186.13% |
| ECL240419C00270000 | 2024-03-05 3:17PM EDT | 270.00 | 0.44 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 280.37% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240419P00095000 | 2023-11-20 3:12PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 621.88% |
| ECL240419P00100000 | 2023-11-21 3:19PM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 585.94% |
| ECL240419P00105000 | 2023-10-16 12:13PM EDT | 105.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 599.22% |
| ECL240419P00110000 | 2023-11-02 2:32PM EDT | 110.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 910.84% |
| ECL240419P00120000 | 2023-11-10 12:01PM EDT | 120.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 812.70% |
| ECL240419P00125000 | 2023-11-20 11:24AM EDT | 125.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 766.41% |
| ECL240419P00130000 | 2024-03-06 4:50PM EDT | 130.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | 1 | 5 | 694.73% |
| ECL240419P00135000 | 2023-11-22 3:12PM EDT | 135.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 1 | 5 | 656.84% |
| ECL240419P00140000 | 2023-11-17 2:31PM EDT | 140.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 436.72% |
| ECL240419P00145000 | 2023-11-10 3:08PM EDT | 145.00 | 1.40 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 415.23% |
| ECL240419P00150000 | 2024-02-07 11:13AM EDT | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 558.11% |
| ECL240419P00155000 | 2024-02-13 2:41PM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 349.22% |
| ECL240419P00160000 | 2023-12-15 4:54PM EDT | 160.00 | 0.66 | 0.00 | 1.10 | 0.00 | - | 3 | 17 | 344.53% |
| ECL240419P00165000 | 2024-02-13 2:20PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 294.53% |
| ECL240419P00170000 | 2024-04-15 9:30AM EDT | 170.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ECL240419P00175000 | 2024-01-09 3:34PM EDT | 175.00 | 1.60 | 0.60 | 0.85 | 0.00 | - | 1 | 107 | 276.17% |
| ECL240419P00180000 | 2024-04-09 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ECL240419P00185000 | 2024-04-12 3:22PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| ECL240419P00190000 | 2024-04-15 9:30AM EDT | 190.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ECL240419P00195000 | 2024-04-11 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ECL240419P00200000 | 2024-04-12 3:22PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ECL240419P00210000 | 2024-04-16 2:46PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ECL240419P00220000 | 2024-04-18 11:01AM EDT | 220.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ECL240419P00230000 | 2024-04-18 11:01AM EDT | 230.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ECL240419P00240000 | 2024-04-10 11:04AM EDT | 240.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.