U.S. Markets closed

Ecolab Inc. (ECL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
131.33+0.39 (+0.30%)
At close: 4:02PM EDT
People also watch
APDDOVBCRCTASBMS
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ECL171020C001000002017-09-11 3:22PM EDT100.0029.8030.8031.300.00-4190.00%
ECL171020C001050002017-06-02 11:55PM EDT105.0024.4028.9029.900.00-2293.19%
ECL171020C001150002017-09-15 3:12PM EDT115.0016.0315.8016.20-3.15-16.42%23140.00%
ECL171020C001200002017-09-06 9:53AM EDT120.0010.9011.1011.600.00-101823.15%
ECL171020C001250002017-09-19 2:24PM EDT125.006.376.307.000.00-2016419.78%
ECL171020C001300002017-09-20 2:37PM EDT130.002.252.552.650.00-2237913.48%
ECL171020C001350002017-09-22 3:46PM EDT135.000.400.400.55-0.05-11.11%281,75812.65%
ECL171020C001400002017-09-22 11:43AM EDT140.000.070.000.10-0.01-12.50%169214.01%
ECL171020C001450002017-08-28 2:56PM EDT145.000.080.000.100.00-3624419.92%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ECL171020P000650002017-06-02 11:55PM EDT65.000.050.000.100.00-210103.13%
ECL171020P000700002017-06-02 11:55PM EDT70.000.050.000.100.00-21092.97%
ECL171020P000750002017-06-02 11:55PM EDT75.000.050.000.100.00-22683.59%
ECL171020P000800002017-06-09 11:47PM EDT80.000.050.000.100.00-2474.61%
ECL171020P000850002017-06-02 11:55PM EDT85.000.100.000.250.00-31274.80%
ECL171020P000900002017-06-22 12:42PM EDT90.000.100.000.250.00-51366.02%
ECL171020P000950002017-06-19 2:23PM EDT95.000.150.050.20-0.05-25.00%108257.72%
ECL171020P001000002017-07-26 9:59AM EDT100.000.050.000.150.00-119751.07%
ECL171020P001050002017-08-02 1:20PM EDT105.000.150.050.600.00-128856.89%
ECL171020P001100002017-09-12 12:20PM EDT110.000.080.000.050.00-230329.88%
ECL171020P001150002017-09-13 11:29AM EDT115.000.170.000.150.00-429827.88%
ECL171020P001200002017-09-18 3:14PM EDT120.000.150.050.200.00-282321.63%
ECL171020P001250002017-09-19 3:52PM EDT125.000.450.250.350.00-265,04115.92%
ECL171020P001300002017-09-22 10:02AM EDT130.001.251.051.20-0.15-10.71%1097212.61%
ECL171020P001350002017-09-19 9:34AM EDT135.004.503.904.200.00-114612.48%
ECL171020P001400002017-08-08 10:39AM EDT140.008.9010.2010.900.00-42437.50%
ECL171020P001450002017-08-14 3:12PM EDT145.0014.2014.5015.300.00-8941.53%
ECL171020P001650002017-08-03 4:20PM EDT165.0033.7331.5032.900.00-880.00%
ECL171020P001700002017-08-03 4:20PM EDT170.0037.8236.8038.400.00-1500.00%