Ecolab Inc. (ECL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL241018C00170000 | 2024-03-12 2:10PM EDT | 170.00 | 58.00 | 54.50 | 58.00 | 0.00 | - | - | 1 | 0.00% |
| ECL241018C00190000 | 2024-02-22 10:57AM EDT | 190.00 | 35.58 | 43.70 | 46.80 | 0.00 | - | 1 | 1 | 0.00% |
| ECL241018C00195000 | 2024-04-19 11:22AM EDT | 195.00 | 31.50 | 40.50 | 45.20 | 0.00 | - | 1 | 0 | 0.00% |
| ECL241018C00200000 | 2024-04-19 3:38PM EDT | 200.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ECL241018C00210000 | 2024-06-05 1:35PM EDT | 210.00 | 31.50 | 33.10 | 37.40 | 0.00 | - | 22 | 45 | 34.91% |
| ECL241018C00220000 | 2024-06-05 3:03PM EDT | 220.00 | 25.10 | 24.00 | 28.40 | 0.00 | - | 1 | 10 | 30.20% |
| ECL241018C00230000 | 2024-06-17 10:30AM EDT | 230.00 | 17.00 | 16.10 | 20.30 | 0.00 | - | 9 | 64 | 26.57% |
| ECL241018C00240000 | 2024-06-21 3:38PM EDT | 240.00 | 13.85 | 10.90 | 12.30 | 0.00 | - | 2 | 109 | 21.72% |
| ECL241018C00250000 | 2024-06-25 9:47AM EDT | 250.00 | 7.20 | 5.80 | 7.00 | -1.10 | -13.25% | 4 | 87 | 19.72% |
| ECL241018C00260000 | 2024-06-25 2:16PM EDT | 260.00 | 3.59 | 2.75 | 3.80 | -1.18 | -24.74% | 2 | 351 | 19.03% |
| ECL241018C00270000 | 2024-06-25 3:58PM EDT | 270.00 | 1.65 | 0.10 | 2.55 | -1.00 | -37.74% | 35 | 115 | 20.55% |
| ECL241018C00280000 | 2024-06-24 2:32PM EDT | 280.00 | 1.30 | 0.40 | 1.10 | 0.00 | - | 92 | 414 | 19.37% |
| ECL241018C00290000 | 2024-06-07 1:44PM EDT | 290.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 34.87% |
| ECL241018C00300000 | 2024-06-12 9:49AM EDT | 300.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 38.68% |
| ECL241018C00320000 | 2024-03-20 12:13PM EDT | 320.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 28.98% |
| ECL241018C00330000 | 2024-03-18 12:17PM EDT | 330.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 34.73% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL241018P00110000 | 2024-05-09 9:31AM EDT | 110.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 66.26% |
| ECL241018P00120000 | 2024-05-21 10:38AM EDT | 120.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | - | 2 | 83.94% |
| ECL241018P00140000 | 2024-06-11 11:13AM EDT | 140.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 67.99% |
| ECL241018P00175000 | 2024-03-11 9:30AM EDT | 175.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| ECL241018P00180000 | 2024-06-12 9:30AM EDT | 180.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | - | 4 | 33.46% |
| ECL241018P00190000 | 2024-04-23 12:33PM EDT | 190.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ECL241018P00195000 | 2024-05-09 9:31AM EDT | 195.00 | 1.42 | 0.25 | 1.00 | 0.00 | - | 1 | 5 | 25.87% |
| ECL241018P00200000 | 2024-06-05 1:41PM EDT | 200.00 | 1.10 | 0.15 | 5.00 | 0.00 | - | 5 | 12 | 38.36% |
| ECL241018P00210000 | 2024-06-24 10:44AM EDT | 210.00 | 1.02 | 0.90 | 1.50 | 0.00 | - | 27 | 321 | 20.74% |
| ECL241018P00220000 | 2024-06-21 3:00PM EDT | 220.00 | 2.09 | 1.10 | 2.85 | 0.00 | - | 9 | 56 | 19.58% |
| ECL241018P00230000 | 2024-06-24 10:44AM EDT | 230.00 | 3.30 | 3.10 | 3.90 | 0.00 | - | 27 | 512 | 15.79% |
| ECL241018P00240000 | 2024-06-17 11:59AM EDT | 240.00 | 8.20 | 6.30 | 7.50 | 0.00 | - | 9 | 34 | 15.00% |
| ECL241018P00250000 | 2024-06-18 2:52PM EDT | 250.00 | 11.60 | 11.40 | 13.90 | 0.00 | - | 2 | 3 | 16.01% |
© 2024 Yahoo. All rights reserved.