Eaton Corporation plc (ETN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 181.00 | 185.50 | 0.00 | - | 1 | 3 | 386.35% |
| 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 | 161.30 | 166.00 | 0.00 | - | 15 | 7 | 338.72% |
| ETN240621C00175000 | 2023-12-15 10:33AM EDT | 175.00 | 64.60 | 68.00 | 72.50 | 0.00 | - | 2 | 33 | 0.00% |
| ETN240621C00180000 | 2024-06-03 11:48AM EDT | 180.00 | 143.83 | 141.50 | 145.10 | 0.00 | - | 1 | 28 | 147.07% |
| ETN240621C00185000 | 2024-05-06 3:38PM EDT | 185.00 | 144.40 | 140.30 | 144.50 | 0.00 | - | 23 | 473 | 232.64% |
| ETN240621C00190000 | 2024-06-07 3:36PM EDT | 190.00 | 125.40 | 131.60 | 135.10 | 0.00 | - | 1 | 28 | 137.60% |
| ETN240621C00195000 | 2024-04-24 12:53PM EDT | 195.00 | 120.69 | 145.00 | 148.90 | 0.00 | - | 3 | 14 | 351.76% |
| ETN240621C00200000 | 2024-05-29 10:39AM EDT | 200.00 | 136.43 | 121.50 | 125.10 | 0.00 | - | 1 | 484 | 123.05% |
| ETN240621C00210000 | 2024-06-03 2:48PM EDT | 210.00 | 114.30 | 111.80 | 115.20 | 0.00 | - | 2 | 92 | 120.46% |
| ETN240621C00220000 | 2024-05-03 11:04AM EDT | 220.00 | 102.00 | 111.50 | 115.90 | 0.00 | - | 1 | 210 | 230.93% |
| ETN240621C00230000 | 2024-06-05 9:38AM EDT | 230.00 | 92.90 | 91.90 | 95.10 | 0.00 | - | 10 | 88 | 98.00% |
| ETN240621C00240000 | 2024-06-10 10:15AM EDT | 240.00 | 79.70 | 81.70 | 85.20 | -2.30 | -2.80% | 1 | 205 | 85.89% |
| ETN240621C00250000 | 2024-06-05 2:56PM EDT | 250.00 | 77.00 | 71.70 | 75.20 | 0.00 | - | 2 | 608 | 75.68% |
| ETN240621C00260000 | 2024-06-10 3:41PM EDT | 260.00 | 63.32 | 61.80 | 65.10 | -1.28 | -1.98% | 1 | 471 | 65.77% |
| ETN240621C00270000 | 2024-06-06 12:15PM EDT | 270.00 | 43.73 | 51.80 | 55.30 | 0.00 | - | 15 | 471 | 58.15% |
| ETN240621C00280000 | 2024-06-06 9:34AM EDT | 280.00 | 46.50 | 42.10 | 45.40 | 0.00 | - | 4 | 889 | 51.51% |
| ETN240621C00290000 | 2024-06-10 2:59PM EDT | 290.00 | 32.50 | 32.00 | 35.00 | +5.00 | +18.18% | 6 | 888 | 53.71% |
| ETN240621C00300000 | 2024-06-07 3:06PM EDT | 300.00 | 17.00 | 23.40 | 25.30 | 0.00 | - | 67 | 281 | 43.58% |
| ETN240621C00310000 | 2024-06-10 3:48PM EDT | 310.00 | 15.67 | 14.60 | 17.60 | +5.47 | +53.63% | 14 | 501 | 42.68% |
| ETN240621C00320000 | 2024-06-10 3:32PM EDT | 320.00 | 8.00 | 8.50 | 8.80 | +3.40 | +73.91% | 37 | 1,037 | 31.02% |
| ETN240621C00330000 | 2024-06-10 3:13PM EDT | 330.00 | 3.95 | 3.70 | 4.20 | +2.00 | +102.56% | 221 | 3,769 | 30.36% |
| ETN240621C00340000 | 2024-06-10 3:24PM EDT | 340.00 | 1.55 | 1.30 | 1.80 | +0.56 | +56.57% | 120 | 3,316 | 30.85% |
| ETN240621C00350000 | 2024-06-10 3:13PM EDT | 350.00 | 0.47 | 0.20 | 0.50 | +0.01 | +2.17% | 21 | 1,477 | 29.18% |
| ETN240621C00360000 | 2024-06-07 12:05PM EDT | 360.00 | 0.26 | 0.10 | 0.60 | 0.00 | - | 6 | 3,059 | 38.28% |
| ETN240621C00370000 | 2024-06-10 9:30AM EDT | 370.00 | 0.30 | 0.00 | 0.45 | -0.04 | -11.76% | 1 | 857 | 43.12% |
| ETN240621C00380000 | 2024-05-24 3:14PM EDT | 380.00 | 0.72 | 0.00 | 2.15 | 0.00 | - | 11 | 215 | 59.33% |
| ETN240621C00390000 | 2024-06-06 10:38AM EDT | 390.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 20 | 107 | 66.41% |
| ETN240621C00400000 | 2024-06-03 11:35AM EDT | 400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 46.09% |
| ETN240621C00410000 | 2024-05-09 1:58PM EDT | 410.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 26 | 79.61% |
| ETN240621C00420000 | 2024-04-05 3:04PM EDT | 420.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 20 | 30 | 85.79% |
| ETN240621C00430000 | 2024-04-22 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ETN240621C00440000 | 2024-04-30 11:16AM EDT | 440.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 97.46% |
| 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 | 338.48% |
| ETN240621P00085000 | 2024-02-14 12:16PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 324.22% |
| ETN240621P00090000 | 2023-09-05 12:05PM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 310.94% |
| ETN240621P00100000 | 2023-10-20 2:43PM EDT | 100.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 286.33% |
| ETN240621P00105000 | 2023-05-31 3:50PM EDT | 105.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 373.10% |
| ETN240621P00110000 | 2023-10-20 2:43PM EDT | 110.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 264.26% |
| 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 | 283.40% |
| ETN240621P00130000 | 2024-03-18 12:32PM EDT | 130.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 225.59% |
| ETN240621P00135000 | 2023-12-12 3:25PM EDT | 135.00 | 0.39 | 0.20 | 0.85 | 0.00 | - | 12 | 11 | 227.44% |
| ETN240621P00140000 | 2024-05-01 2:21PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 172.27% |
| ETN240621P00145000 | 2024-05-17 2:03PM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 200.39% |
| ETN240621P00150000 | 2024-04-30 1:58PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 635 | 163.67% |
| 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 | 0.20 | 0.00 | - | 10 | 75 | 150.78% |
| ETN240621P00165000 | 2024-03-28 2:46PM EDT | 165.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 202 | 170.61% |
| ETN240621P00170000 | 2024-04-05 1:47PM EDT | 170.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 138.67% |
| ETN240621P00175000 | 2024-04-11 10:16AM EDT | 175.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 185.69% |
| ETN240621P00180000 | 2024-04-30 1:58PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 33 | 178.17% |
| ETN240621P00185000 | 2024-05-13 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 159 | 105.47% |
| ETN240621P00190000 | 2024-03-05 11:39AM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 668 | 137.89% |
| ETN240621P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 20 | 157 | 96.48% |
| ETN240621P00200000 | 2024-04-29 10:03AM EDT | 200.00 | 0.28 | 0.00 | 2.00 | 0.00 | - | 2 | 91 | 147.95% |
| ETN240621P00210000 | 2024-05-08 10:31AM EDT | 210.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 224 | 136.77% |
| ETN240621P00220000 | 2024-06-06 11:40AM EDT | 220.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 553 | 103.52% |
| ETN240621P00230000 | 2024-04-03 2:34PM EDT | 230.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | 6 | 533 | 84.77% |
| ETN240621P00240000 | 2024-05-28 9:44AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 142 | 82.81% |
| ETN240621P00250000 | 2024-05-21 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 232 | 72.85% |
| ETN240621P00260000 | 2024-06-04 1:09PM EDT | 260.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 719 | 63.23% |
| ETN240621P00270000 | 2024-06-05 12:22PM EDT | 270.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 6 | 208 | 67.53% |
| ETN240621P00280000 | 2024-06-10 2:10PM EDT | 280.00 | 0.35 | 0.05 | 0.35 | -0.10 | -22.22% | 4 | 250 | 43.99% |
| ETN240621P00290000 | 2024-06-10 3:44PM EDT | 290.00 | 0.40 | 0.25 | 0.50 | -0.50 | -55.56% | 15 | 369 | 37.48% |
| ETN240621P00300000 | 2024-06-10 3:44PM EDT | 300.00 | 0.63 | 0.55 | 0.95 | -1.70 | -72.96% | 1,022 | 1,350 | 32.76% |
| ETN240621P00310000 | 2024-06-10 3:56PM EDT | 310.00 | 2.00 | 1.75 | 2.20 | -2.80 | -58.33% | 75 | 4,731 | 29.76% |
| ETN240621P00320000 | 2024-06-10 3:14PM EDT | 320.00 | 5.03 | 4.70 | 5.20 | -4.97 | -49.70% | 13 | 2,462 | 28.31% |
| ETN240621P00330000 | 2024-06-10 3:14PM EDT | 330.00 | 10.50 | 9.70 | 11.20 | -5.65 | -34.98% | 1 | 1,316 | 30.27% |
| ETN240621P00340000 | 2024-06-10 1:33PM EDT | 340.00 | 20.00 | 16.60 | 19.80 | +1.10 | +5.82% | 4 | 305 | 36.68% |
| ETN240621P00350000 | 2024-06-03 12:25PM EDT | 350.00 | 30.44 | 25.10 | 29.00 | 0.00 | - | 22 | 36 | 42.44% |
| ETN240621P00360000 | 2024-05-23 11:54AM EDT | 360.00 | 19.20 | 35.70 | 38.80 | 0.00 | - | 5 | 0 | 50.31% |
| ETN240621P00370000 | 2024-05-08 10:00AM EDT | 370.00 | 39.10 | 53.30 | 58.00 | 0.00 | - | 1 | 0 | 102.23% |
| ETN240621P00390000 | 2024-06-07 3:46PM EDT | 390.00 | 75.96 | 65.40 | 68.90 | 0.00 | - | 2 | 0 | 75.62% |
© 2024 Yahoo. All rights reserved.