Eaton Corporation plc (ETN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240517C00180000 | 2024-04-01 9:30AM EDT | 180.00 | 134.51 | 131.90 | 135.50 | 0.00 | - | - | 44 | 120.51% |
| ETN240517C00200000 | 2024-04-09 10:23AM EDT | 200.00 | 119.34 | 111.90 | 115.80 | 0.00 | - | 13 | 2 | 105.32% |
| ETN240517C00210000 | 2024-04-09 10:23AM EDT | 210.00 | 109.44 | 101.90 | 105.80 | 0.00 | - | 10 | 0 | 95.26% |
| ETN240517C00220000 | 2024-04-25 9:44AM EDT | 220.00 | 92.90 | 92.10 | 95.80 | 0.00 | - | 1 | 2 | 88.18% |
| ETN240517C00230000 | 2024-03-07 11:45AM EDT | 230.00 | 69.30 | 99.80 | 103.30 | 0.00 | - | 12 | 1 | 213.11% |
| ETN240517C00240000 | 2024-04-02 2:25PM EDT | 240.00 | 75.40 | 72.20 | 75.10 | 0.00 | - | - | 0 | 61.91% |
| ETN240517C00250000 | 2024-04-18 3:49PM EDT | 250.00 | 60.35 | 62.10 | 66.00 | 0.00 | - | - | 3 | 62.16% |
| ETN240517C00260000 | 2024-04-29 3:56PM EDT | 260.00 | 66.10 | 52.30 | 55.00 | 0.00 | - | 222 | 52 | 64.58% |
| ETN240517C00270000 | 2024-04-26 12:10PM EDT | 270.00 | 53.05 | 42.20 | 45.80 | 0.00 | - | 1 | 32 | 60.96% |
| ETN240517C00280000 | 2024-05-01 10:57AM EDT | 280.00 | 35.74 | 32.50 | 35.00 | -1.43 | -3.85% | 3 | 203 | 44.29% |
| ETN240517C00290000 | 2024-05-01 10:57AM EDT | 290.00 | 26.04 | 23.70 | 25.00 | -14.86 | -36.33% | 3 | 142 | 34.03% |
| ETN240517C00300000 | 2024-05-01 10:10AM EDT | 300.00 | 15.42 | 15.60 | 16.60 | -3.08 | -16.65% | 6 | 397 | 31.37% |
| ETN240517C00310000 | 2024-05-01 12:40PM EDT | 310.00 | 9.20 | 8.90 | 9.40 | -4.50 | -32.85% | 59 | 467 | 28.39% |
| ETN240517C00320000 | 2024-05-01 12:35PM EDT | 320.00 | 4.45 | 4.30 | 4.50 | -2.45 | -35.51% | 84 | 3,568 | 26.99% |
| ETN240517C00330000 | 2024-05-01 12:41PM EDT | 330.00 | 1.85 | 1.75 | 1.85 | -1.25 | -40.32% | 231 | 1,233 | 26.62% |
| ETN240517C00340000 | 2024-05-01 11:25AM EDT | 340.00 | 0.61 | 0.50 | 0.70 | -0.86 | -58.50% | 20 | 745 | 27.05% |
| ETN240517C00350000 | 2024-05-01 12:34PM EDT | 350.00 | 0.20 | 0.20 | 0.30 | -0.15 | -42.86% | 25 | 891 | 28.66% |
| ETN240517C00360000 | 2024-05-01 12:33PM EDT | 360.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 80 | 668 | 29.10% |
| ETN240517C00370000 | 2024-04-30 11:05AM EDT | 370.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 67 | 216 | 33.99% |
| ETN240517C00380000 | 2024-04-30 10:32AM EDT | 380.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 41 | 162 | 52.00% |
| ETN240517C00390000 | 2024-04-29 1:17PM EDT | 390.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 3 | 85 | 57.08% |
| ETN240517C00400000 | 2024-04-30 3:18PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 47.27% |
| ETN240517C00420000 | 2024-04-30 9:32AM EDT | 420.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 51.17% |
| ETN240517C00430000 | 2024-04-26 12:25PM EDT | 430.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 51.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240517P00180000 | 2024-04-05 10:56AM EDT | 180.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 143.70% |
| ETN240517P00190000 | 2024-04-12 2:37PM EDT | 190.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 90.04% |
| ETN240517P00200000 | 2024-03-08 10:30AM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 100.29% |
| ETN240517P00210000 | 2024-04-12 3:30PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 73.44% |
| ETN240517P00240000 | 2024-04-19 3:11PM EDT | 240.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 50.88% |
| ETN240517P00250000 | 2024-04-30 12:19PM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 51.76% |
| ETN240517P00260000 | 2024-05-01 11:19AM EDT | 260.00 | 0.19 | 0.00 | 0.40 | +0.09 | +90.00% | 5 | 78 | 47.56% |
| ETN240517P00270000 | 2024-05-01 11:48AM EDT | 270.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 18 | 458 | 33.40% |
| ETN240517P00280000 | 2024-05-01 11:57AM EDT | 280.00 | 0.33 | 0.25 | 0.35 | -0.02 | -5.71% | 129 | 428 | 30.52% |
| ETN240517P00290000 | 2024-05-01 10:50AM EDT | 290.00 | 0.83 | 0.75 | 0.95 | +0.18 | +27.69% | 12 | 1,402 | 28.74% |
| ETN240517P00300000 | 2024-05-01 11:06AM EDT | 300.00 | 1.97 | 2.30 | 2.60 | +0.32 | +19.39% | 67 | 793 | 28.20% |
| ETN240517P00310000 | 2024-05-01 12:28PM EDT | 310.00 | 5.30 | 5.40 | 5.80 | +1.00 | +23.26% | 157 | 1,338 | 27.39% |
| ETN240517P00320000 | 2024-05-01 11:40AM EDT | 320.00 | 10.60 | 10.80 | 11.20 | +3.10 | +41.33% | 335 | 863 | 27.13% |
| ETN240517P00330000 | 2024-05-01 11:05AM EDT | 330.00 | 16.40 | 17.80 | 19.30 | +2.70 | +19.71% | 3 | 204 | 30.68% |
| ETN240517P00340000 | 2024-04-30 9:30AM EDT | 340.00 | 12.80 | 26.60 | 28.70 | 0.00 | - | 2 | 49 | 36.76% |
| ETN240517P00350000 | 2024-04-05 11:42AM EDT | 350.00 | 25.00 | 35.10 | 38.80 | 0.00 | - | 5 | 5 | 45.65% |
© 2024 Yahoo. All rights reserved.