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 | 0.00% |
| ECL241220C00145000 | 2024-06-06 3:39PM EDT | 145.00 | 97.90 | 97.00 | 101.50 | 0.00 | - | 1 | 0 | 55.01% |
| ECL241220C00180000 | 2024-06-17 1:15PM EDT | 180.00 | 65.06 | 63.50 | 68.00 | 0.00 | - | 1 | 5 | 46.72% |
| ECL241220C00190000 | 2024-05-30 2:09PM EDT | 190.00 | 44.08 | 54.20 | 58.20 | 0.00 | - | 1 | 7 | 41.26% |
| ECL241220C00195000 | 2024-03-14 9:33AM EDT | 195.00 | 40.00 | 36.10 | 39.50 | 0.00 | - | 1 | 2 | 0.00% |
| ECL241220C00200000 | 2024-05-22 9:33AM EDT | 200.00 | 41.70 | 47.50 | 52.40 | 0.00 | - | 1 | 4 | 44.15% |
| ECL241220C00210000 | 2024-06-18 12:06PM EDT | 210.00 | 40.83 | 36.40 | 40.10 | 0.00 | - | 1 | 163 | 33.40% |
| ECL241220C00220000 | 2024-05-09 10:15AM EDT | 220.00 | 24.90 | 27.70 | 30.40 | 0.00 | - | 15 | 22 | 27.83% |
| ECL241220C00230000 | 2024-06-13 12:13PM EDT | 230.00 | 21.99 | 22.00 | 23.10 | 0.00 | - | 4 | 141 | 25.82% |
| ECL241220C00240000 | 2024-06-25 12:06PM EDT | 240.00 | 16.20 | 15.30 | 17.60 | -2.00 | -10.99% | 4 | 234 | 25.39% |
| ECL241220C00250000 | 2024-06-17 2:30PM EDT | 250.00 | 11.70 | 8.50 | 12.80 | 0.00 | - | 1 | 79 | 24.64% |
| ECL241220C00260000 | 2024-06-20 9:56AM EDT | 260.00 | 8.30 | 6.60 | 8.70 | 0.00 | - | 1 | 164 | 23.56% |
| ECL241220C00270000 | 2024-06-25 12:59PM EDT | 270.00 | 4.70 | 3.70 | 4.70 | -0.70 | -12.96% | 1 | 178 | 20.93% |
| ECL241220C00280000 | 2024-06-17 9:53AM EDT | 280.00 | 1.89 | 2.50 | 4.80 | 0.00 | - | 1 | 80 | 24.73% |
| ECL241220C00290000 | 2024-06-25 11:08AM EDT | 290.00 | 1.80 | 1.60 | 2.15 | -0.28 | -13.46% | 10 | 13 | 21.64% |
| ECL241220C00300000 | 2024-05-28 9:41AM EDT | 300.00 | 0.50 | 0.75 | 1.60 | 0.00 | - | 1 | 6 | 22.55% |
| ECL241220C00310000 | 2024-05-06 12:54PM EDT | 310.00 | 0.50 | 0.00 | 2.85 | 0.00 | - | - | 1 | 28.99% |
| ECL241220C00340000 | 2024-03-28 12:26PM EDT | 340.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 40.01% |
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 | 50.48% |
| ECL241220P00170000 | 2024-03-25 3:46PM EDT | 170.00 | 1.35 | 1.00 | 1.85 | 0.00 | - | 10 | 14 | 35.80% |
| ECL241220P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 1.65 | 1.00 | 1.85 | 0.00 | - | - | 1 | 33.42% |
| ECL241220P00180000 | 2024-02-15 11:14AM EDT | 180.00 | 3.30 | 2.20 | 2.55 | 0.00 | - | 120 | 120 | 33.88% |
| ECL241220P00185000 | 2024-04-24 12:50PM EDT | 185.00 | 3.50 | 1.00 | 1.95 | 0.00 | - | 4 | 78 | 29.20% |
| ECL241220P00190000 | 2024-06-14 2:56PM EDT | 190.00 | 1.48 | 0.10 | 1.90 | 0.00 | - | 2 | 8 | 26.73% |
| ECL241220P00195000 | 2024-06-14 2:56PM EDT | 195.00 | 1.82 | 1.00 | 4.40 | 0.00 | - | 2 | 69 | 31.98% |
| ECL241220P00200000 | 2024-05-23 10:31AM EDT | 200.00 | 2.25 | 1.00 | 5.00 | 0.00 | - | 1 | 89 | 30.83% |
| ECL241220P00210000 | 2024-06-18 9:42AM EDT | 210.00 | 2.35 | 2.20 | 3.30 | 0.00 | - | 5 | 52 | 21.62% |
| ECL241220P00220000 | 2024-06-07 1:10PM EDT | 220.00 | 4.80 | 3.60 | 6.00 | 0.00 | - | 44 | 83 | 22.05% |
| ECL241220P00230000 | 2024-05-29 9:53AM EDT | 230.00 | 11.50 | 4.90 | 7.70 | 0.00 | - | 1 | 110 | 19.07% |
| ECL241220P00240000 | 2024-05-13 12:37PM EDT | 240.00 | 13.80 | 9.00 | 10.80 | 0.00 | - | 2 | 137 | 17.00% |
| ECL241220P00250000 | 2024-02-13 12:37PM EDT | 250.00 | 30.25 | 27.30 | 29.40 | 0.00 | - | - | 20 | 36.27% |
© 2024 Yahoo. All rights reserved.