Australia markets close in 1 hour 34 minutes

Ecolab Inc. (ECL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
228.12+1.99 (+0.88%)
At close: 04:00PM EDT
228.93 +0.81 (+0.36%)
After hours: 06:19PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ECL240419C001000002023-11-13 11:05AM EDT100.0079.9094.2098.400.00--10.00%
ECL240419C001050002023-11-13 11:14AM EDT105.0074.6089.0093.500.00--10.00%
ECL240419C001100002023-11-20 12:17PM EDT110.0075.7086.5090.400.00--10.00%
ECL240419C001150002023-11-20 2:11PM EDT115.0070.8080.2083.700.00--10.00%
ECL240419C001200002023-11-20 11:50AM EDT120.0065.9076.7080.700.00--10.00%
ECL240419C001250002023-11-20 11:48AM EDT125.0061.0071.6076.000.00--10.00%
ECL240419C001300002023-10-18 1:01PM EDT130.0037.9054.1059.000.00--50.00%
ECL240419C001350002023-10-18 1:01PM EDT135.0033.6049.7054.500.00--40.00%
ECL240419C001550002023-11-03 11:45AM EDT155.0025.6038.0042.800.00-1160.00%
ECL240419C001600002024-03-01 3:49PM EDT160.0067.0067.0071.500.00-1177.17%
ECL240419C001650002023-12-21 3:43PM EDT165.0035.9034.5039.200.00-240.00%
ECL240419C001700002024-03-12 2:10PM EDT170.0054.2057.0061.500.00-11366.24%
ECL240419C001750002024-03-12 2:42PM EDT175.0049.1652.0056.500.00-19260.91%
ECL240419C001800002024-03-14 3:16PM EDT180.0045.0947.1051.500.00-110456.30%
ECL240419C001850002024-03-15 1:56PM EDT185.0041.9542.1046.500.00-36451.12%
ECL240419C001900002024-03-13 12:23PM EDT190.0036.1337.2041.500.00-18063.18%
ECL240419C001950002024-03-15 12:46PM EDT195.0031.9032.2036.500.00-3015957.01%
ECL240419C002000002024-03-18 10:09AM EDT200.0030.0027.2031.50+6.58+28.10%223350.83%
ECL240419C002100002024-03-18 1:08PM EDT210.0020.9218.9020.60+2.48+13.45%28533.64%
ECL240419C002200002024-03-18 10:31AM EDT220.0011.029.9011.50+1.93+21.23%151825.20%
ECL240419C002300002024-03-18 3:36PM EDT230.004.103.704.20+1.40+51.85%7898018.79%
ECL240419C002400002024-03-18 1:11PM EDT240.001.080.801.10+0.43+66.15%3138217.79%
ECL240419C002500002024-03-18 12:33PM EDT250.000.350.204.600.00-12244.82%
ECL240419C002600002024-03-06 11:43AM EDT260.000.100.000.750.00-6630.76%
ECL240419C002700002024-03-05 3:17PM EDT270.000.440.000.750.00-1237.23%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ECL240419P000950002023-11-20 3:12PM EDT95.000.100.000.150.00-12114.45%
ECL240419P001000002023-11-21 3:19PM EDT100.000.100.000.150.00--2108.01%
ECL240419P001050002023-10-16 12:13PM EDT105.000.350.000.300.00-12110.64%
ECL240419P001100002023-11-02 2:32PM EDT110.000.250.004.800.00--1167.38%
ECL240419P001200002023-11-10 12:01PM EDT120.000.300.004.800.00-14150.17%
ECL240419P001250002023-11-20 11:24AM EDT125.000.200.004.800.00-19142.09%
ECL240419P001300002024-03-06 4:50PM EDT130.000.150.000.300.00-1582.32%
ECL240419P001350002023-11-22 3:12PM EDT135.000.300.004.200.00-15122.75%
ECL240419P001400002023-11-17 2:31PM EDT140.000.640.000.750.00-1382.72%
ECL240419P001450002023-11-10 3:08PM EDT145.001.400.000.850.00-1279.00%
ECL240419P001500002024-02-07 11:13AM EDT150.000.050.004.800.00-122105.69%
ECL240419P001550002024-02-13 2:41PM EDT155.000.100.000.750.00-24167.38%
ECL240419P001600002023-12-15 4:54PM EDT160.000.660.001.100.00-31766.89%
ECL240419P001650002024-02-13 2:20PM EDT165.000.100.000.750.00-11657.86%
ECL240419P001700002024-02-13 11:18AM EDT170.000.670.000.750.00-339253.27%
ECL240419P001750002024-01-09 3:34PM EDT175.001.600.600.850.00-110755.30%
ECL240419P001800002024-03-08 1:28PM EDT180.000.100.004.800.00-413568.07%
ECL240419P001850002024-02-12 4:50PM EDT185.001.150.000.750.00-123146.00%
ECL240419P001900002024-03-04 12:35PM EDT190.000.280.000.550.00-544638.57%
ECL240419P001950002024-03-12 9:30AM EDT195.000.250.000.750.00-15236.57%
ECL240419P002000002024-03-11 1:04PM EDT200.000.590.100.750.00-18531.89%
ECL240419P002100002024-03-18 11:34AM EDT210.000.300.150.75-0.22-42.31%121522.51%
ECL240419P002200002024-03-18 3:05PM EDT220.001.101.051.35-0.89-44.72%3259115.97%
ECL240419P002300002024-03-18 12:37PM EDT230.004.154.405.10-2.10-33.60%349715.13%
ECL240419P002400002024-02-28 11:04AM EDT240.0016.7011.3013.000.00--117.92%