Ecolab Inc. (ECL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240621C00090000 | 2023-11-07 4:45PM EDT | 90.00 | 86.30 | 101.50 | 106.20 | 0.00 | - | - | 1 | 0.00% |
| ECL240621C00095000 | 2023-11-13 11:00AM EDT | 95.00 | 85.40 | 99.50 | 104.30 | 0.00 | - | 1 | 0 | 0.00% |
| ECL240621C00100000 | 2024-06-14 3:45PM EDT | 100.00 | 140.10 | 137.50 | 142.30 | +63.40 | +82.66% | 1 | 1 | 409.08% |
| ECL240621C00105000 | 2024-06-14 3:45PM EDT | 105.00 | 134.10 | 87.00 | 137.30 | +61.90 | +85.73% | 1 | 1 | 388.87% |
| ECL240621C00120000 | 2023-11-27 11:32AM EDT | 120.00 | 70.80 | 79.00 | 83.80 | 0.00 | - | - | 1 | 0.00% |
| ECL240621C00135000 | 2023-10-27 3:39PM EDT | 135.00 | 30.00 | 53.70 | 58.50 | 0.00 | - | 1 | 1 | 0.00% |
| ECL240621C00145000 | 2024-03-07 11:56AM EDT | 145.00 | 82.80 | 81.50 | 86.40 | 0.00 | - | 1 | 1 | 0.00% |
| ECL240621C00150000 | 2023-11-03 10:13AM EDT | 150.00 | 32.45 | 44.40 | 49.00 | 0.00 | - | 20 | 20 | 0.00% |
| ECL240621C00155000 | 2023-11-02 10:45AM EDT | 155.00 | 25.00 | 39.90 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| ECL240621C00165000 | 2024-05-22 9:33AM EDT | 165.00 | 70.70 | 72.50 | 77.20 | 0.00 | - | 1 | 27 | 198.34% |
| ECL240621C00170000 | 2024-03-05 11:49AM EDT | 170.00 | 57.65 | 57.70 | 60.60 | 0.00 | - | 1 | 54 | 0.00% |
| ECL240621C00175000 | 2024-06-12 3:19PM EDT | 175.00 | 67.01 | 62.50 | 67.10 | 0.00 | - | 28 | 19 | 171.19% |
| ECL240621C00180000 | 2024-03-15 1:01PM EDT | 180.00 | 48.05 | 41.00 | 45.60 | 0.00 | - | 25 | 80 | 0.00% |
| ECL240621C00185000 | 2024-04-10 3:45PM EDT | 185.00 | 41.00 | 47.50 | 52.00 | 0.00 | - | 1 | 9 | 0.00% |
| ECL240621C00190000 | 2024-06-14 11:09AM EDT | 190.00 | 49.20 | 47.50 | 52.20 | -0.33 | -0.67% | 2 | 53 | 137.55% |
| ECL240621C00195000 | 2024-06-06 3:35PM EDT | 195.00 | 44.88 | 42.50 | 47.10 | 0.00 | - | 5 | 53 | 124.24% |
| ECL240621C00200000 | 2024-06-14 10:17AM EDT | 200.00 | 41.00 | 37.50 | 42.10 | -1.00 | -2.38% | 6 | 104 | 112.89% |
| ECL240621C00210000 | 2024-06-13 3:32PM EDT | 210.00 | 28.76 | 27.50 | 32.20 | -2.94 | -9.27% | 1 | 351 | 91.80% |
| ECL240621C00220000 | 2024-06-13 12:13PM EDT | 220.00 | 20.49 | 17.50 | 21.90 | 0.00 | - | 4 | 202 | 65.28% |
| ECL240621C00230000 | 2024-06-14 10:25AM EDT | 230.00 | 9.25 | 7.50 | 11.90 | -0.95 | -9.31% | 1 | 859 | 42.11% |
| ECL240621C00240000 | 2024-06-14 3:59PM EDT | 240.00 | 1.45 | 0.75 | 1.85 | -1.25 | -46.30% | 15 | 398 | 13.76% |
| ECL240621C00250000 | 2024-06-14 1:08PM EDT | 250.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 2 | 1,840 | 21.68% |
| ECL240621C00260000 | 2024-05-21 2:41PM EDT | 260.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 215 | 49.02% |
| ECL240621C00270000 | 2024-06-11 1:30PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 324 | 51.47% |
| ECL240621C00280000 | 2024-01-02 10:32AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| ECL240621C00290000 | 2024-02-06 10:31AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240621P00085000 | 2024-04-08 1:16PM EDT | 85.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 329.30% |
| ECL240621P00110000 | 2023-11-15 1:17PM EDT | 110.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 371.44% |
| ECL240621P00125000 | 2023-10-31 11:20AM EDT | 125.00 | 2.25 | 0.15 | 0.65 | 0.00 | - | 4 | 6 | 229.49% |
| ECL240621P00130000 | 2023-10-24 10:05AM EDT | 130.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 7 | 305.03% |
| ECL240621P00135000 | 2023-10-12 12:28PM EDT | 135.00 | 2.60 | 1.30 | 2.35 | 0.00 | - | 3 | 3 | 271.48% |
| ECL240621P00140000 | 2024-02-23 12:26PM EDT | 140.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 273.88% |
| ECL240621P00145000 | 2023-12-18 1:47PM EDT | 145.00 | 0.85 | 0.00 | 2.85 | 0.00 | - | 10 | 20 | 229.98% |
| ECL240621P00150000 | 2024-05-21 10:38AM EDT | 150.00 | 1.18 | 0.00 | 4.80 | 0.00 | - | 5 | 112 | 244.73% |
| ECL240621P00155000 | 2024-02-05 2:38PM EDT | 155.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 179.39% |
| ECL240621P00160000 | 2024-03-18 2:55PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 149.02% |
| ECL240621P00165000 | 2024-06-07 10:06AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 98.44% |
| ECL240621P00170000 | 2024-06-11 11:13AM EDT | 170.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 103.13% |
| ECL240621P00175000 | 2024-03-08 12:47PM EDT | 175.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 12 | 17 | 178.47% |
| ECL240621P00180000 | 2024-06-12 9:30AM EDT | 180.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 4 | 388 | 166.11% |
| ECL240621P00185000 | 2024-03-06 12:54PM EDT | 185.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 4 | 78 | 102.93% |
| ECL240621P00190000 | 2024-06-07 11:25AM EDT | 190.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 15 | 52 | 95.02% |
| ECL240621P00195000 | 2024-06-14 1:18PM EDT | 195.00 | 0.08 | 0.00 | 0.25 | +0.03 | +60.00% | 2 | 49 | 70.41% |
| ECL240621P00200000 | 2024-05-01 3:48PM EDT | 200.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 10 | 351 | 118.46% |
| ECL240621P00210000 | 2024-06-11 1:30PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 374 | 58.50% |
| ECL240621P00220000 | 2024-06-12 3:03PM EDT | 220.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | 2 | 228 | 44.46% |
| ECL240621P00230000 | 2024-06-14 2:16PM EDT | 230.00 | 0.25 | 0.15 | 0.50 | -0.10 | -28.57% | 1 | 1,056 | 26.22% |
| ECL240621P00240000 | 2024-06-14 3:45PM EDT | 240.00 | 2.05 | 1.75 | 2.10 | -0.15 | -6.82% | 9 | 14 | 16.03% |
© 2024 Yahoo. All rights reserved.