Ecolab Inc. (ECL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 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 | 16.99% |
| 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 | 32.10 | 35.90 | 0.00 | - | 22 | 45 | 31.99% |
| ECL241018C00220000 | 2024-06-05 3:03PM EDT | 220.00 | 25.10 | 23.50 | 27.70 | 0.00 | - | 1 | 10 | 29.24% |
| ECL241018C00230000 | 2024-06-12 12:21PM EDT | 230.00 | 18.95 | 17.40 | 19.90 | 0.00 | - | 1 | 55 | 26.11% |
| ECL241018C00240000 | 2024-06-14 11:08AM EDT | 240.00 | 10.94 | 11.10 | 12.00 | -1.56 | -12.48% | 4 | 102 | 21.38% |
| ECL241018C00250000 | 2024-06-13 10:08AM EDT | 250.00 | 6.66 | 6.80 | 7.20 | -0.54 | -7.50% | 8 | 75 | 20.11% |
| ECL241018C00260000 | 2024-06-13 2:02PM EDT | 260.00 | 3.55 | 3.80 | 4.20 | -0.75 | -17.44% | 1 | 74 | 19.78% |
| ECL241018C00270000 | 2024-06-10 3:45PM EDT | 270.00 | 2.00 | 1.95 | 2.30 | 0.00 | - | 1 | 46 | 19.55% |
| ECL241018C00280000 | 2024-06-07 1:15PM EDT | 280.00 | 1.10 | 0.40 | 2.65 | 0.00 | - | 2 | 3 | 24.40% |
| ECL241018C00290000 | 2024-06-07 1:44PM EDT | 290.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 34.02% |
| ECL241018C00300000 | 2024-06-12 9:49AM EDT | 300.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 37.65% |
| ECL241018C00320000 | 2024-03-20 12:13PM EDT | 320.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 28.17% |
| ECL241018C00330000 | 2024-03-18 12:17PM EDT | 330.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 33.73% |
PutsforOctober 18, 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 | 63.23% |
| ECL241018P00120000 | 2024-05-21 10:38AM EDT | 120.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | - | 2 | 80.13% |
| ECL241018P00140000 | 2024-06-11 11:13AM EDT | 140.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 64.82% |
| 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 | 4.80 | 0.00 | - | - | 4 | 48.67% |
| 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 | 24.40% |
| ECL241018P00200000 | 2024-06-05 1:41PM EDT | 200.00 | 1.10 | 0.20 | 1.20 | 0.00 | - | 5 | 12 | 23.06% |
| ECL241018P00210000 | 2024-05-09 1:57PM EDT | 210.00 | 2.70 | 1.15 | 2.60 | 0.00 | - | 7 | 13 | 23.18% |
| ECL241018P00220000 | 2024-06-12 3:18PM EDT | 220.00 | 2.04 | 2.00 | 3.10 | 0.00 | - | 1 | 52 | 18.87% |
| ECL241018P00230000 | 2024-06-07 3:59PM EDT | 230.00 | 5.20 | 4.50 | 5.20 | 0.00 | - | 7 | 430 | 17.11% |
| ECL241018P00240000 | 2024-06-12 3:18PM EDT | 240.00 | 8.80 | 8.10 | 8.80 | +1.29 | +17.18% | 1 | 24 | 15.76% |
| ECL241018P00250000 | 2024-06-13 10:07AM EDT | 250.00 | 13.47 | 13.20 | 15.10 | 0.00 | - | 1 | 1 | 16.26% |
© 2024 Yahoo. All rights reserved.