NYSE - Delayed Quote • USD
Ecolab Inc. (ECL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240517C00190000 | 4/17/2024 4:39 PM | 190 | 30.09 | 29.70 | 34.50 | 0.00 | 0.00% | - | 1 | 69.75% |
| ECL240517C00200000 | 4/18/2024 7:48 PM | 200 | 20.47 | 20.10 | 24.50 | 0.00 | 0.00% | - | 1 | 53.86% |
| ECL240517C00210000 | 4/19/2024 2:26 PM | 210 | 11.60 | 12.90 | 15.80 | 0.00 | 0.00% | 3 | 3 | 44.65% |
| ECL240517C00220000 | 4/26/2024 7:41 PM | 220 | 6.60 | 6.10 | 6.60 | 1.10 | 20.00% | 2 | 520 | 28.59% |
| ECL240517C00230000 | 4/26/2024 7:06 PM | 230 | 2.35 | 2.15 | 2.40 | 0.30 | 14.63% | 12 | 1,951 | 26.86% |
| ECL240517C00240000 | 4/26/2024 7:56 PM | 240 | 0.60 | 0.45 | 0.65 | 0.00 | 0.00% | 11 | 797 | 26.17% |
| ECL240517C00250000 | 4/26/2024 7:56 PM | 250 | 0.15 | 0.10 | 0.20 | 0.05 | 50.00% | 1 | 1,838 | 27.78% |
| ECL240517C00260000 | 4/8/2024 1:35 PM | 260 | 0.40 | 0.00 | 0.10 | 0.00 | 0.00% | 13 | 15 | 31.35% |
| ECL240517C00300000 | 3/27/2024 1:45 PM | 300 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 64.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240517P00140000 | 4/19/2024 4:06 PM | 140 | 0.75 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 2 | 84.57% |
| ECL240517P00170000 | 4/19/2024 7:41 PM | 170 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 6 | 6 | 53.03% |
| ECL240517P00180000 | 4/5/2024 4:47 PM | 180 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 9 | 50.64% |
| ECL240517P00200000 | 4/26/2024 2:16 PM | 200 | 0.50 | 0.40 | 2.20 | -0.15 | -23.08% | 1 | 26 | 45.33% |
| ECL240517P00210000 | 4/26/2024 7:04 PM | 210 | 1.50 | 1.40 | 1.80 | -0.55 | -26.83% | 5 | 139 | 27.72% |
| ECL240517P00220000 | 4/26/2024 6:32 PM | 220 | 4.40 | 4.40 | 4.70 | -1.50 | -25.42% | 8 | 211 | 24.79% |
| ECL240517P00230000 | 4/24/2024 3:30 PM | 230 | 10.30 | 10.00 | 11.30 | 0.00 | 0.00% | 1 | 181 | 26.87% |
| ECL240517P00240000 | 3/28/2024 3:48 PM | 240 | 11.50 | 16.90 | 21.50 | 0.00 | 0.00% | 1 | 0 | 41.25% |
Related Tickers
APD Air Products and Chemicals, Inc.
236.08
+0.43%
LIN Linde plc
443.18
-0.15%
PPG PPG Industries, Inc.
130.16
+0.72%
SHW The Sherwin-Williams Company
306.45
+0.54%
LYB LyondellBasell Industries N.V.
102.13
+2.46%
IFF International Flavors & Fragrances Inc.
84.61
+0.32%
EMN Eastman Chemical Company
95.56
-0.59%
IOSP Innospec Inc.
121.12
+0.85%
AVTR Avantor, Inc.
23.94
-4.81%
DD DuPont de Nemours, Inc.
73.71
+0.29%