NYSE USD
Ecolab Inc. (ECL)
261.36
+2.27
+(0.88%)
At close: 4:00:02 PM EDT
252.64
-8.72
(-3.34%)
After hours: 6:00:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL250620C00175000 | 1/14/2025 9:45 AM | 175 | 62.35 | 90.60 | 94.30 | 0.00 | 0.00% | - | 28 | 126.89% |
| ECL250620C00190000 | 4/17/2025 3:00 PM | 190 | 52.50 | 67.50 | 71.40 | 0.00 | 0.00% | 2 | 1 | 40.63% |
| ECL250620C00195000 | 6/11/2024 10:54 AM | 195 | 55.69 | 58.50 | 62.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| ECL250620C00200000 | 4/21/2025 1:50 PM | 200 | 33.70 | 60.30 | 64.30 | 0.00 | 0.00% | 4 | 35 | 56.30% |
| ECL250620C00210000 | 9/10/2024 10:52 AM | 210 | 49.25 | 53.40 | 55.80 | 0.00 | 0.00% | - | 1 | 66.48% |
| ECL250620C00220000 | 4/9/2025 2:05 PM | 220 | 23.83 | 32.30 | 35.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ECL250620C00230000 | 4/30/2025 9:52 AM | 230 | 20.46 | 30.60 | 34.10 | 0.00 | 0.00% | 1 | 6 | 43.24% |
| ECL250620C00240000 | 5/7/2025 10:55 AM | 240 | 15.50 | 20.90 | 24.10 | 0.00 | 0.00% | 1 | 58 | 33.25% |
| ECL250620C00250000 | 5/16/2025 3:54 PM | 250 | 11.90 | 12.40 | 15.50 | 0.00 | 0.00% | 68 | 100 | 28.25% |
| ECL250620C00260000 | 5/19/2025 3:59 PM | 260 | 6.70 | 6.30 | 7.10 | 1.40 | 26.42% | 16 | 659 | 20.46% |
| ECL250620C00270000 | 5/19/2025 12:14 PM | 270 | 2.10 | 2.05 | 2.75 | 0.58 | 38.16% | 7 | 2,265 | 19.22% |
| ECL250620C00280000 | 5/2/2025 11:21 AM | 280 | 0.70 | 0.45 | 0.75 | 0.00 | 0.00% | 3 | 118 | 18.30% |
| ECL250620C00290000 | 5/9/2025 10:35 AM | 290 | 0.30 | 0.05 | 0.75 | 0.00 | 0.00% | 183 | 276 | 24.71% |
| ECL250620C00300000 | 4/28/2025 10:55 AM | 300 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 262 | 30.54% |
| ECL250620C00320000 | 5/19/2025 3:45 PM | 320 | 0.05 | 0.00 | 0.65 | -1.00 | -95.24% | 3 | 3 | 39.84% |
| ECL250620C00330000 | 11/15/2024 10:30 AM | 330 | 1.30 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 33 | 48.54% |
| ECL250620C00340000 | 10/24/2024 12:35 PM | 340 | 1.30 | 0.20 | 2.00 | 0.00 | 0.00% | - | 1 | 54.30% |
| ECL250620C00350000 | 10/9/2024 3:11 PM | 350 | 1.05 | 0.25 | 2.10 | 0.00 | 0.00% | - | 1 | 59.64% |
| ECL250620C00360000 | 3/5/2025 12:12 PM | 360 | 0.30 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 2 | 63.18% |
| ECL250620C00370000 | 3/5/2025 12:15 PM | 370 | 0.41 | 0.00 | 2.20 | 0.00 | 0.00% | - | 2 | 67.33% |
| ECL250620C00380000 | 3/5/2025 12:12 PM | 380 | 0.30 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 71.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ECL250620P00125000 | 12/19/2024 9:30 AM | 125 | 0.55 | 0.00 | 2.30 | 0.00 | 0.00% | - | 10 | 138.82% |
| ECL250620P00130000 | 12/19/2024 9:30 AM | 130 | 0.60 | 0.00 | 2.35 | 0.00 | 0.00% | - | 10 | 132.79% |
| ECL250620P00150000 | 3/6/2025 1:34 PM | 150 | 1.09 | 0.00 | 2.30 | 0.00 | 0.00% | - | 4 | 108.25% |
| ECL250620P00160000 | 2/19/2025 2:40 PM | 160 | 0.40 | 0.00 | 1.75 | 0.00 | 0.00% | - | 1 | 92.38% |
| ECL250620P00165000 | 4/17/2025 10:05 AM | 165 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 83.35% |
| ECL250620P00180000 | 3/12/2025 3:14 PM | 180 | 0.40 | 0.85 | 3.90 | 0.00 | 0.00% | 1 | 0 | 91.31% |
| ECL250620P00185000 | 3/12/2025 3:14 PM | 185 | 0.50 | 1.00 | 3.80 | 0.00 | 0.00% | 1 | 0 | 86.18% |
| ECL250620P00190000 | 4/28/2025 9:30 AM | 190 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 54.93% |
| ECL250620P00195000 | 5/1/2025 3:38 PM | 195 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 51.07% |
| ECL250620P00200000 | 4/28/2025 3:45 PM | 200 | 1.00 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 236 | 56.45% |
| ECL250620P00210000 | 4/28/2025 3:52 PM | 210 | 1.55 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 110 | 45.56% |
| ECL250620P00220000 | 5/16/2025 3:55 PM | 220 | 1.18 | 0.00 | 0.55 | 0.00 | 0.00% | 5 | 409 | 35.18% |
| ECL250620P00230000 | 5/19/2025 11:37 AM | 230 | 0.57 | 0.10 | 0.95 | -0.18 | -24.00% | 1 | 119 | 31.49% |
| ECL250620P00240000 | 5/19/2025 3:57 PM | 240 | 0.75 | 0.65 | 0.95 | -0.40 | -34.78% | 4 | 101 | 23.30% |
| ECL250620P00250000 | 5/19/2025 3:57 PM | 250 | 1.85 | 1.40 | 2.00 | -0.60 | -24.49% | 16 | 118 | 19.76% |
| ECL250620P00260000 | 5/19/2025 3:12 PM | 260 | 4.79 | 4.50 | 5.40 | -6.83 | -58.78% | 37 | 156 | 19.37% |
| ECL250620P00270000 | 5/19/2025 1:45 PM | 270 | 11.01 | 10.10 | 11.20 | -27.94 | -71.73% | 1 | 91 | 18.52% |
| ECL250620P00290000 | 3/12/2025 9:54 AM | 290 | 32.10 | 53.30 | 56.50 | 0.00 | 0.00% | 2 | 0 | 118.41% |
Related Tickers
APD Air Products and Chemicals, Inc.
277.33
-0.57%
LIN Linde plc
460.33
+0.56%
SHW The Sherwin-Williams Company
362.00
-0.42%
PPG PPG Industries, Inc.
114.26
+0.16%
EMN Eastman Chemical Company
82.16
-0.51%
IFF International Flavors & Fragrances Inc.
77.34
-0.49%
WLK Westlake Corporation
79.94
-2.57%
RPM RPM International Inc.
115.97
-0.04%
DD DuPont de Nemours, Inc.
68.92
-0.58%
LYB LyondellBasell Industries N.V.
59.18
-0.99%