ECL - Ecolab Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ECL190726C001750002019-06-17 12:17PM EDT175.0019.0319.4023.400.00--291.41%
ECL190726C001800002019-07-09 10:10AM EDT180.0017.0015.0019.500.00-5094.75%
ECL190726C001825002019-06-28 9:58AM EDT182.5010.9812.6015.700.00--064.14%
ECL190726C001850002019-07-17 11:07AM EDT185.0012.4010.2014.400.00-5075.29%
ECL190726C001875002019-07-02 11:25AM EDT187.5010.907.6012.200.00-2070.14%
ECL190726C001900002019-06-18 9:38AM EDT190.005.207.608.000.00--137.04%
ECL190726C001925002019-06-28 9:58AM EDT192.503.724.305.600.00-2030.03%
ECL190726C001950002019-07-22 11:17AM EDT195.003.072.853.30-0.13-4.06%4023.04%
ECL190726C001975002019-07-22 2:06PM EDT197.501.451.301.65-0.30-17.14%36020.19%
ECL190726C002000002019-07-22 12:00PM EDT200.000.500.400.65-0.45-47.37%13018.75%
ECL190726C002025002019-07-22 12:23PM EDT202.500.100.000.20-0.29-74.36%1018.12%
ECL190726C002050002019-07-22 10:38AM EDT205.000.120.000.75-0.43-78.18%21035.25%
ECL190726C002075002019-07-08 11:54AM EDT207.500.350.000.750.00-98041.94%
ECL190726C002175002019-06-07 11:16AM EDT217.500.250.002.150.00-2072.75%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ECL190726P001700002019-06-17 2:57PM EDT170.000.800.001.550.00--392.24%
ECL190726P001725002019-06-26 10:48AM EDT172.500.700.000.700.00-2070.80%
ECL190726P001750002019-06-07 9:31AM EDT175.000.800.001.650.00-925179.44%
ECL190726P001775002019-06-20 1:41PM EDT177.501.250.000.600.00-447556.49%
ECL190726P001800002019-07-10 11:30AM EDT180.000.200.000.750.00-5053.03%
ECL190726P001825002019-06-21 9:31AM EDT182.501.950.000.350.00-101045.90%
ECL190726P001850002019-06-24 1:41PM EDT185.002.100.000.750.00--049.02%
ECL190726P001875002019-07-16 12:18PM EDT187.500.250.000.200.00-1028.81%
ECL190726P001900002019-07-12 10:16AM EDT190.000.450.000.250.00-2024.07%
ECL190726P001925002019-07-22 11:17AM EDT192.500.360.200.40-2.37-86.81%8020.36%
ECL190726P001950002019-07-22 12:28PM EDT195.000.720.550.90-0.18-20.00%15019.02%
ECL190726P001975002019-07-19 1:50PM EDT197.501.451.451.600.00-2014.89%
ECL190726P002000002019-07-19 2:04PM EDT200.002.652.853.400.00-20016.14%
ECL190726P002100002019-07-22 12:08AM EDT210.0011.9010.3014.700.00---65.28%