Singapore markets open in 8 hours 55 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,349.89 -4.14 (-0.08%) Dow
38,833.99 +26.66 (+0.07%) Nasdaq
17,167.35 -20.55 (-0.12%) Bitcoin USD
71,252.92 -378.87 (-0.53%) CMC Crypto 200
1,525.72 +0.92 (+0.06%)
Ecolab Inc. (ECL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240719C00165000 | 2024-04-29 3:09PM EDT | 165.00 | 60.00 | 59.90 | 64.50 | 0.00 | - | 1 | 2 | 0.00% |
| 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 | 2024-03-14 3:16PM EDT | 180.00 | 47.41 | 42.00 | 46.70 | 0.00 | - | 1 | 6 | 0.00% |
| ECL240719C00185000 | 2024-05-30 2:09PM EDT | 185.00 | 44.18 | 53.50 | 58.00 | 0.00 | - | 1 | 8 | 66.31% |
| ECL240719C00190000 | 2024-06-05 1:49PM EDT | 190.00 | 47.21 | 49.00 | 53.20 | 0.00 | - | 13 | 3 | 62.50% |
| ECL240719C00195000 | 2024-04-24 2:15PM EDT | 195.00 | 29.00 | 38.00 | 42.50 | 0.00 | - | 1 | 5 | 0.00% |
| ECL240719C00200000 | 2024-05-07 10:00AM EDT | 200.00 | 32.80 | 39.10 | 43.20 | 0.00 | - | 3 | 198 | 52.49% |
| ECL240719C00210000 | 2024-05-03 2:44PM EDT | 210.00 | 20.80 | 21.50 | 25.20 | 0.00 | - | 10 | 220 | 0.00% |
| ECL240719C00220000 | 2024-06-05 3:33PM EDT | 220.00 | 20.60 | 19.60 | 23.30 | 0.00 | - | 1 | 273 | 33.05% |
| ECL240719C00230000 | 2024-06-05 11:45AM EDT | 230.00 | 9.31 | 12.10 | 13.00 | 0.00 | - | 1 | 331 | 21.47% |
| ECL240719C00240000 | 2024-06-06 11:38AM EDT | 240.00 | 5.63 | 5.40 | 5.80 | +0.43 | +8.27% | 4 | 323 | 17.65% |
| ECL240719C00250000 | 2024-06-05 2:29PM EDT | 250.00 | 1.57 | 1.70 | 1.90 | +0.22 | +16.30% | 1 | 205 | 16.38% |
| ECL240719C00260000 | 2024-05-08 9:54AM EDT | 260.00 | 0.65 | 0.40 | 0.70 | 0.00 | - | 1 | 11 | 17.82% |
| ECL240719C00270000 | 2024-03-27 9:53AM EDT | 270.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 43.70% |
| ECL240719C00280000 | 2024-05-24 9:51AM EDT | 280.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 29.42% |
| ECL240719C00290000 | 2024-01-02 10:32AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL240719P00155000 | 2023-12-27 3:09PM EDT | 155.00 | 1.30 | 0.35 | 0.95 | 0.00 | - | - | 1 | 69.60% |
| ECL240719P00160000 | 2024-02-08 11:14AM EDT | 160.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 86.54% |
| ECL240719P00165000 | 2024-03-11 9:30AM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| 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 | 71.07% |
| ECL240719P00180000 | 2024-04-12 3:34PM EDT | 180.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 72 | 46.44% |
| ECL240719P00185000 | 2024-04-29 10:04AM EDT | 185.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 9 | 185 | 54.08% |
| ECL240719P00190000 | 2024-03-04 11:59AM EDT | 190.00 | 1.40 | 0.70 | 1.70 | 0.00 | - | 1 | 25 | 51.34% |
| ECL240719P00195000 | 2024-04-29 10:53AM EDT | 195.00 | 1.23 | 0.00 | 0.75 | 0.00 | - | 10 | 19 | 38.44% |
| ECL240719P00200000 | 2024-05-10 2:25PM EDT | 200.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| ECL240719P00210000 | 2024-05-29 10:28AM EDT | 210.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 6 | 85 | 27.09% |
| ECL240719P00220000 | 2024-06-05 3:43PM EDT | 220.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 213 | 19.54% |
| ECL240719P00230000 | 2024-06-06 10:38AM EDT | 230.00 | 1.36 | 1.10 | 1.55 | -0.34 | -20.00% | 1 | 396 | 15.41% |
| ECL240719P00240000 | 2024-05-10 11:24AM EDT | 240.00 | 9.10 | 4.30 | 4.60 | 0.00 | - | 3 | 8 | 13.64% |
| ECL240719P00250000 | 2024-06-05 2:35PM EDT | 250.00 | 12.60 | 10.40 | 12.10 | 0.00 | - | 5 | 5 | 16.65% |
| ECL240719P00260000 | 2024-02-23 4:47PM EDT | 260.00 | 37.50 | 28.20 | 32.50 | 0.00 | - | 1 | 0 | 53.76% |
| ECL240719P00270000 | 2024-01-10 4:38PM EDT | 270.00 | 73.07 | 65.20 | 70.00 | 0.00 | - | - | 0 | 146.53% |
© 2024 Yahoo. All rights reserved.