Ecolab Inc. (ECL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ECL241220C00180000 | 2024-06-17 1:15PM EDT | 180.00 | 65.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ECL241220C00190000 | 2024-05-30 2:09PM EDT | 190.00 | 44.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 45.09% |
| ECL241220C00210000 | 2024-06-18 12:06PM EDT | 210.00 | 40.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ECL241220C00220000 | 2024-05-09 10:15AM EDT | 220.00 | 24.90 | 27.70 | 30.40 | 0.00 | - | 15 | 22 | 28.57% |
| ECL241220C00230000 | 2024-06-13 12:13PM EDT | 230.00 | 21.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ECL241220C00240000 | 2024-06-25 12:06PM EDT | 240.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ECL241220C00250000 | 2024-06-17 2:30PM EDT | 250.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ECL241220C00260000 | 2024-06-20 9:56AM EDT | 260.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ECL241220C00270000 | 2024-06-25 12:59PM EDT | 270.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ECL241220C00280000 | 2024-06-17 9:53AM EDT | 280.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ECL241220C00290000 | 2024-06-25 11:08AM EDT | 290.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ECL241220C00300000 | 2024-05-28 9:41AM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ECL241220C00310000 | 2024-05-06 12:54PM EDT | 310.00 | 0.50 | 0.00 | 2.85 | 0.00 | - | - | 1 | 29.26% |
| ECL241220C00340000 | 2024-03-28 12:26PM EDT | 340.00 | 0.50 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 40.32% |
PutsforDecember 20, 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 | 50.45% |
| ECL241220P00170000 | 2024-03-25 3:46PM EDT | 170.00 | 1.35 | 1.00 | 1.85 | 0.00 | - | 10 | 14 | 35.74% |
| ECL241220P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 1.65 | 1.00 | 1.85 | 0.00 | - | - | 1 | 33.35% |
| ECL241220P00180000 | 2024-02-15 11:14AM EDT | 180.00 | 3.30 | 2.20 | 2.55 | 0.00 | - | 120 | 120 | 33.80% |
| ECL241220P00185000 | 2024-04-24 12:50PM EDT | 185.00 | 3.50 | 1.00 | 1.95 | 0.00 | - | 4 | 78 | 29.11% |
| ECL241220P00190000 | 2024-06-14 2:56PM EDT | 190.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ECL241220P00195000 | 2024-06-14 2:56PM EDT | 195.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ECL241220P00200000 | 2024-05-23 10:31AM EDT | 200.00 | 2.25 | 1.00 | 5.00 | 0.00 | - | 1 | 89 | 30.71% |
| ECL241220P00210000 | 2024-06-18 9:42AM EDT | 210.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ECL241220P00220000 | 2024-06-07 1:10PM EDT | 220.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| ECL241220P00230000 | 2024-05-29 9:53AM EDT | 230.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ECL241220P00240000 | 2024-05-13 12:37PM EDT | 240.00 | 13.80 | 9.00 | 10.80 | 0.00 | - | 2 | 137 | 16.68% |
| ECL241220P00250000 | 2024-02-13 12:37PM EDT | 250.00 | 30.25 | 27.30 | 29.40 | 0.00 | - | - | 20 | 35.97% |
© 2024 Yahoo. All rights reserved.