Eaton Corporation plc (ETN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240621C00110000 | 2024-02-28 3:33PM EDT | 110.00 | 177.47 | 202.00 | 204.90 | 0.00 | - | - | 1 | 0.00% |
| ETN240621C00115000 | 2023-08-10 10:49AM EDT | 115.00 | 106.50 | 122.70 | 127.00 | 0.00 | - | - | 2 | 0.00% |
| ETN240621C00130000 | 2023-05-02 11:37AM EDT | 130.00 | 47.75 | 55.60 | 58.70 | 0.00 | - | 1 | 0 | 0.00% |
| ETN240621C00150000 | 2024-05-03 11:42AM EDT | 150.00 | 172.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN240621C00155000 | 2023-12-13 1:04PM EDT | 155.00 | 83.10 | 87.00 | 91.50 | 0.00 | - | 1 | 3 | 0.00% |
| ETN240621C00160000 | 2024-01-19 4:37PM EDT | 160.00 | 86.85 | 116.50 | 121.40 | 0.00 | - | 1 | 5 | 0.00% |
| ETN240621C00170000 | 2024-04-29 3:32PM EDT | 170.00 | 155.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN240621C00175000 | 2023-12-15 10:33AM EDT | 175.00 | 64.60 | 68.00 | 72.50 | 0.00 | - | 2 | 33 | 0.00% |
| ETN240621C00180000 | 2024-05-02 10:16AM EDT | 180.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ETN240621C00185000 | 2024-05-06 3:38PM EDT | 185.00 | 144.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ETN240621C00190000 | 2024-03-07 4:02PM EDT | 190.00 | 111.50 | 139.50 | 143.80 | 0.00 | - | 12 | 27 | 0.00% |
| ETN240621C00195000 | 2024-04-24 12:53PM EDT | 195.00 | 120.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETN240621C00200000 | 2024-05-13 10:39AM EDT | 200.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETN240621C00210000 | 2024-05-15 2:36PM EDT | 210.00 | 127.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETN240621C00220000 | 2024-05-03 11:04AM EDT | 220.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN240621C00230000 | 2024-05-17 9:43AM EDT | 230.00 | 104.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN240621C00240000 | 2024-05-17 12:44PM EDT | 240.00 | 88.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETN240621C00250000 | 2024-05-20 3:15PM EDT | 250.00 | 85.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETN240621C00260000 | 2024-05-16 3:47PM EDT | 260.00 | 71.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETN240621C00270000 | 2024-05-02 1:35PM EDT | 270.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ETN240621C00280000 | 2024-05-16 9:58AM EDT | 280.00 | 58.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN240621C00290000 | 2024-05-21 3:20PM EDT | 290.00 | 48.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN240621C00300000 | 2024-05-21 10:14AM EDT | 300.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ETN240621C00310000 | 2024-05-21 3:20PM EDT | 310.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ETN240621C00320000 | 2024-05-21 11:32AM EDT | 320.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN240621C00330000 | 2024-05-21 2:01PM EDT | 330.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ETN240621C00340000 | 2024-05-21 3:58PM EDT | 340.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| ETN240621C00350000 | 2024-05-21 3:57PM EDT | 350.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| ETN240621C00360000 | 2024-05-21 3:48PM EDT | 360.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ETN240621C00370000 | 2024-05-21 1:06PM EDT | 370.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ETN240621C00380000 | 2024-05-17 11:30AM EDT | 380.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ETN240621C00390000 | 2024-05-20 9:36AM EDT | 390.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETN240621C00400000 | 2024-04-30 10:30AM EDT | 400.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ETN240621C00410000 | 2024-05-09 1:58PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ETN240621C00420000 | 2024-04-05 3:04PM EDT | 420.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 20 | 30 | 54.03% |
| ETN240621C00430000 | 2024-04-22 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETN240621C00440000 | 2024-04-30 11:16AM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ETN240621C00450000 | 2024-04-15 9:30AM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240621P00080000 | 2023-11-29 10:43AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 215.43% |
| ETN240621P00085000 | 2024-02-14 12:16PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 206.64% |
| ETN240621P00090000 | 2023-09-05 12:05PM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 198.44% |
| ETN240621P00100000 | 2023-10-20 2:43PM EDT | 100.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 183.20% |
| ETN240621P00105000 | 2023-05-31 3:50PM EDT | 105.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 238.14% |
| ETN240621P00110000 | 2023-10-20 2:43PM EDT | 110.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 169.43% |
| ETN240621P00120000 | 2024-04-10 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| ETN240621P00125000 | 2023-10-23 11:51AM EDT | 125.00 | 1.70 | 0.00 | 2.55 | 0.00 | - | - | 70 | 182.13% |
| ETN240621P00130000 | 2024-03-18 12:32PM EDT | 130.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 145.51% |
| ETN240621P00135000 | 2023-12-12 3:25PM EDT | 135.00 | 0.39 | 0.20 | 0.85 | 0.00 | - | 12 | 11 | 146.88% |
| ETN240621P00140000 | 2024-05-01 2:21PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ETN240621P00145000 | 2024-05-17 2:03PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ETN240621P00150000 | 2024-04-30 1:58PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ETN240621P00155000 | 2023-10-30 10:08AM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 67 | 81 | 50.00% |
| ETN240621P00160000 | 2024-04-30 2:04PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ETN240621P00165000 | 2024-03-28 2:46PM EDT | 165.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 202 | 111.52% |
| ETN240621P00170000 | 2024-04-05 1:47PM EDT | 170.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 91.02% |
| ETN240621P00175000 | 2024-04-11 10:16AM EDT | 175.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 121.56% |
| ETN240621P00180000 | 2024-04-30 1:58PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ETN240621P00185000 | 2024-05-13 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ETN240621P00190000 | 2024-03-05 11:39AM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 668 | 91.31% |
| ETN240621P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 20 | 157 | 64.45% |
| ETN240621P00200000 | 2024-04-29 10:03AM EDT | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ETN240621P00210000 | 2024-05-08 10:31AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ETN240621P00220000 | 2024-04-03 2:34PM EDT | 220.00 | 0.46 | 0.00 | 2.20 | 0.00 | - | 6 | 553 | 83.98% |
| ETN240621P00230000 | 2024-04-03 2:34PM EDT | 230.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | 6 | 533 | 58.20% |
| ETN240621P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ETN240621P00250000 | 2024-05-21 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETN240621P00260000 | 2024-05-16 11:08AM EDT | 260.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ETN240621P00270000 | 2024-05-21 2:36PM EDT | 270.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETN240621P00280000 | 2024-05-20 2:41PM EDT | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ETN240621P00290000 | 2024-05-21 3:10PM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETN240621P00300000 | 2024-05-21 3:45PM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ETN240621P00310000 | 2024-05-21 3:10PM EDT | 310.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ETN240621P00320000 | 2024-05-21 3:46PM EDT | 320.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| ETN240621P00330000 | 2024-05-21 3:57PM EDT | 330.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| ETN240621P00340000 | 2024-05-21 3:57PM EDT | 340.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ETN240621P00350000 | 2024-05-20 11:01AM EDT | 350.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ETN240621P00360000 | 2024-05-14 10:31AM EDT | 360.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETN240621P00370000 | 2024-05-08 10:00AM EDT | 370.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.