Ecolab Inc. (ECL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240719C00105000 | 2024-06-20 3:56PM EDT | 105.00 | 140.05 | 134.50 | 138.50 | 0.00 | - | - | 1 | 149.41% |
| ECL240719C00110000 | 2024-06-20 3:56PM EDT | 110.00 | 134.65 | 129.50 | 133.50 | 0.00 | - | - | 1 | 141.70% |
| ECL240719C00165000 | 2024-06-17 12:17PM EDT | 165.00 | 76.05 | 74.50 | 79.00 | 0.00 | - | 2 | 0 | 81.49% |
| ECL240719C00170000 | 2023-12-20 3:57PM EDT | 170.00 | 32.63 | 32.90 | 35.80 | 0.00 | - | 5 | 4 | 0.00% |
| ECL240719C00175000 | 2023-12-12 12:23PM EDT | 175.00 | 27.00 | 28.80 | 31.30 | 0.00 | - | - | 1 | 0.00% |
| ECL240719C00180000 | 2024-06-25 1:05PM EDT | 180.00 | 62.05 | 59.50 | 64.00 | +0.05 | +0.08% | 1 | 2 | 65.33% |
| ECL240719C00185000 | 2024-05-30 2:09PM EDT | 185.00 | 44.18 | 54.50 | 59.00 | 0.00 | - | 1 | 8 | 60.21% |
| ECL240719C00190000 | 2024-06-25 10:19AM EDT | 190.00 | 53.82 | 49.50 | 54.00 | +2.82 | +5.53% | 2 | 4 | 55.13% |
| ECL240719C00195000 | 2024-04-24 2:15PM EDT | 195.00 | 29.00 | 38.00 | 42.50 | 0.00 | - | 1 | 5 | 0.00% |
| ECL240719C00200000 | 2024-06-18 3:04PM EDT | 200.00 | 45.20 | 39.60 | 44.00 | 0.00 | - | 1 | 199 | 68.46% |
| ECL240719C00210000 | 2024-06-07 3:45PM EDT | 210.00 | 30.24 | 29.50 | 34.00 | 0.00 | - | 3 | 217 | 55.59% |
| ECL240719C00220000 | 2024-06-18 2:13PM EDT | 220.00 | 22.33 | 20.00 | 24.40 | -3.56 | -13.75% | 2 | 235 | 45.04% |
| ECL240719C00230000 | 2024-06-20 10:30AM EDT | 230.00 | 12.47 | 11.00 | 14.60 | -2.33 | -15.74% | 1 | 295 | 32.22% |
| ECL240719C00240000 | 2024-06-25 2:16PM EDT | 240.00 | 4.52 | 4.50 | 4.90 | -2.98 | -39.73% | 6 | 847 | 17.41% |
| ECL240719C00250000 | 2024-06-25 3:59PM EDT | 250.00 | 0.95 | 0.50 | 1.15 | -0.55 | -36.67% | 20 | 430 | 16.53% |
| ECL240719C00260000 | 2024-06-24 3:11PM EDT | 260.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 3 | 15 | 28.87% |
| ECL240719C00270000 | 2024-06-07 1:08PM EDT | 270.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 57.52% |
| ECL240719C00280000 | 2024-05-24 9:51AM EDT | 280.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 52.81% |
| ECL240719C00290000 | 2024-06-07 10:41AM EDT | 290.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 60.85% |
| ECL240719C00300000 | 2024-06-07 1:59PM EDT | 300.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 68.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240719P00140000 | 2024-06-18 10:57AM EDT | 140.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 10 | 148.83% |
| ECL240719P00155000 | 2023-12-27 3:09PM EDT | 155.00 | 1.30 | 0.35 | 0.95 | 0.00 | - | - | 1 | 95.17% |
| ECL240719P00160000 | 2024-02-08 11:14AM EDT | 160.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 118.26% |
| ECL240719P00165000 | 2024-06-13 11:09AM EDT | 165.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 111.13% |
| ECL240719P00170000 | 2024-02-06 10:31AM EDT | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| ECL240719P00175000 | 2024-02-01 10:34AM EDT | 175.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 7 | 25 | 97.38% |
| ECL240719P00180000 | 2024-04-12 3:34PM EDT | 180.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 72 | 56.74% |
| ECL240719P00185000 | 2024-06-10 1:39PM EDT | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 9 | 182 | 84.16% |
| ECL240719P00190000 | 2024-06-12 3:59PM EDT | 190.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 30 | 49.02% |
| ECL240719P00195000 | 2024-04-29 10:53AM EDT | 195.00 | 1.23 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 53.08% |
| ECL240719P00200000 | 2024-05-10 2:25PM EDT | 200.00 | 1.88 | 0.00 | 0.50 | 0.00 | - | 1 | 43 | 44.02% |
| ECL240719P00210000 | 2024-05-29 10:28AM EDT | 210.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 6 | 85 | 52.59% |
| ECL240719P00220000 | 2024-06-11 10:56AM EDT | 220.00 | 0.40 | 0.10 | 4.60 | 0.00 | - | 1 | 212 | 52.73% |
| ECL240719P00230000 | 2024-06-25 3:31PM EDT | 230.00 | 0.66 | 0.25 | 0.75 | +0.31 | +88.57% | 6 | 689 | 17.22% |
| ECL240719P00240000 | 2024-06-25 3:31PM EDT | 240.00 | 2.40 | 2.30 | 2.75 | +1.05 | +77.78% | 72 | 218 | 13.44% |
| ECL240719P00250000 | 2024-06-21 1:21PM EDT | 250.00 | 8.47 | 8.60 | 11.10 | 0.00 | - | 7 | 12 | 22.40% |
| ECL240719P00260000 | 2024-02-23 4:47PM EDT | 260.00 | 37.50 | 28.20 | 32.50 | 0.00 | - | 1 | 0 | 76.28% |
| ECL240719P00270000 | 2024-01-10 4:38PM EDT | 270.00 | 73.07 | 65.20 | 70.00 | 0.00 | - | - | 0 | 201.00% |
© 2024 Yahoo. All rights reserved.