Eaton Corporation plc (ETN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250117C00070000 | 2024-05-17 3:18PM EDT | 70.00 | 260.66 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ETN250117C00080000 | 2023-03-15 2:58PM EDT | 80.00 | 85.00 | 82.60 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| ETN250117C00085000 | 2023-12-05 3:43PM EDT | 85.00 | 142.50 | 149.50 | 154.10 | 0.00 | - | 1 | 1 | 0.00% |
| ETN250117C00100000 | 2024-05-07 12:35PM EDT | 100.00 | 229.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ETN250117C00105000 | 2023-06-01 2:56PM EDT | 105.00 | 79.72 | 99.00 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| ETN250117C00110000 | 2022-10-25 3:30PM EDT | 110.00 | 48.00 | 62.50 | 67.50 | 0.00 | - | 16 | 16 | 0.00% |
| ETN250117C00115000 | 2022-09-13 11:45AM EDT | 115.00 | 41.90 | 35.00 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| ETN250117C00120000 | 2023-09-29 11:02AM EDT | 120.00 | 101.95 | 81.10 | 83.50 | 0.00 | - | 3 | 2 | 0.00% |
| ETN250117C00125000 | 2024-04-19 9:30AM EDT | 125.00 | 186.43 | 206.00 | 210.70 | 0.00 | - | 2 | 9 | 0.00% |
| ETN250117C00130000 | 2024-01-03 11:07AM EDT | 130.00 | 108.85 | 141.50 | 145.80 | 0.00 | - | 1 | 16 | 0.00% |
| ETN250117C00135000 | 2023-04-06 3:56PM EDT | 135.00 | 36.60 | 46.50 | 51.00 | 0.00 | - | 10 | 10 | 0.00% |
| ETN250117C00140000 | 2024-03-01 1:49PM EDT | 140.00 | 156.10 | 174.20 | 179.00 | 0.00 | - | 5 | 11 | 0.00% |
| ETN250117C00145000 | 2023-10-30 3:53PM EDT | 145.00 | 65.00 | 86.90 | 91.00 | 0.00 | - | 7 | 6 | 0.00% |
| ETN250117C00150000 | 2024-03-06 11:13AM EDT | 150.00 | 149.93 | 181.50 | 185.50 | 0.00 | - | 1 | 14 | 0.00% |
| ETN250117C00155000 | 2023-08-02 3:44PM EDT | 155.00 | 76.80 | 88.90 | 91.80 | 0.00 | - | - | 1 | 0.00% |
| ETN250117C00160000 | 2024-03-14 2:41PM EDT | 160.00 | 145.50 | 160.70 | 165.50 | 0.00 | - | 1 | 73 | 0.00% |
| ETN250117C00165000 | 2024-01-26 11:19AM EDT | 165.00 | 87.94 | 123.00 | 128.00 | 0.00 | - | 3 | 24 | 0.00% |
| ETN250117C00170000 | 2024-05-17 12:27PM EDT | 170.00 | 163.45 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| ETN250117C00175000 | 2024-04-29 3:32PM EDT | 175.00 | 154.97 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ETN250117C00180000 | 2024-05-13 9:32AM EDT | 180.00 | 156.87 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| ETN250117C00185000 | 2024-03-08 10:32AM EDT | 185.00 | 125.93 | 150.30 | 154.00 | 0.00 | - | 1 | 61 | 44.31% |
| ETN250117C00190000 | 2024-04-01 3:16PM EDT | 190.00 | 129.08 | 126.00 | 130.50 | 0.00 | - | 1 | 78 | 0.00% |
| ETN250117C00195000 | 2024-05-22 12:41PM EDT | 195.00 | 146.70 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 0.00% |
| ETN250117C00200000 | 2024-04-05 1:52PM EDT | 200.00 | 136.57 | 125.60 | 129.80 | 0.00 | - | 1 | 147 | 0.00% |
| ETN250117C00210000 | 2024-05-16 1:22PM EDT | 210.00 | 130.21 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| ETN250117C00220000 | 2024-05-08 1:44PM EDT | 220.00 | 119.70 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 0.00% |
| ETN250117C00230000 | 2024-05-28 2:07PM EDT | 230.00 | 117.02 | 0.00 | 0.00 | 0.00 | - | 4 | 350 | 0.00% |
| ETN250117C00240000 | 2024-05-28 2:07PM EDT | 240.00 | 107.82 | 0.00 | 0.00 | 0.00 | - | 4 | 340 | 0.00% |
| ETN250117C00250000 | 2024-05-17 10:18AM EDT | 250.00 | 90.52 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| ETN250117C00260000 | 2024-05-28 9:43AM EDT | 260.00 | 92.45 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| ETN250117C00270000 | 2024-05-28 3:18PM EDT | 270.00 | 79.94 | 0.00 | 0.00 | 0.00 | - | 25 | 1,030 | 0.00% |
| ETN250117C00280000 | 2024-05-21 3:58PM EDT | 280.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| ETN250117C00290000 | 2024-05-22 1:00PM EDT | 290.00 | 61.91 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| ETN250117C00300000 | 2024-05-28 11:07AM EDT | 300.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 5 | 684 | 0.00% |
| ETN250117C00310000 | 2024-05-24 3:06PM EDT | 310.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| ETN250117C00320000 | 2024-05-28 9:44AM EDT | 320.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 0.00% |
| ETN250117C00330000 | 2024-05-28 2:34PM EDT | 330.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 11 | 123 | 0.00% |
| ETN250117C00340000 | 2024-05-28 2:47PM EDT | 340.00 | 32.38 | 0.00 | 0.00 | 0.00 | - | 4 | 343 | 0.20% |
| ETN250117C00350000 | 2024-05-28 1:56PM EDT | 350.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 0.78% |
| ETN250117C00360000 | 2024-05-24 3:52PM EDT | 360.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 1.56% |
| ETN250117C00370000 | 2024-05-28 2:47PM EDT | 370.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 3.13% |
| ETN250117C00380000 | 2024-05-28 2:49PM EDT | 380.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 3.13% |
| ETN250117C00390000 | 2024-05-20 11:32AM EDT | 390.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 3.13% |
| ETN250117C00400000 | 2024-05-28 12:19PM EDT | 400.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 280 | 3.13% |
| ETN250117C00410000 | 2024-05-23 9:51AM EDT | 410.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| ETN250117C00420000 | 2024-05-28 3:25PM EDT | 420.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
| ETN250117C00430000 | 2024-02-29 1:14PM EDT | 430.00 | 1.32 | 3.60 | 4.00 | 0.00 | - | - | 4 | 24.72% |
| ETN250117C00440000 | 2024-05-24 11:20AM EDT | 440.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 6.25% |
| ETN250117C00450000 | 2024-05-15 10:48AM EDT | 450.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| ETN250117C00460000 | 2024-05-21 2:07PM EDT | 460.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 6.25% |
| ETN250117C00470000 | 2024-05-20 9:30AM EDT | 470.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| ETN250117C00480000 | 2024-05-20 9:30AM EDT | 480.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| ETN250117C00490000 | 2024-05-24 9:30AM EDT | 490.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250117P00070000 | 2023-10-31 11:53AM EDT | 70.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 20 | 23 | 89.65% |
| ETN250117P00075000 | 2024-03-21 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 81.93% |
| ETN250117P00080000 | 2022-11-11 4:32PM EDT | 80.00 | 2.75 | 1.25 | 3.70 | 0.00 | - | 2 | 2 | 106.58% |
| ETN250117P00090000 | 2023-06-12 10:14AM EDT | 90.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 2 | 22 | 98.36% |
| ETN250117P00095000 | 2023-09-13 2:57PM EDT | 95.00 | 1.05 | 0.05 | 1.60 | 0.00 | - | 1 | 7 | 77.73% |
| ETN250117P00100000 | 2024-01-17 3:40PM EDT | 100.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 73.63% |
| ETN250117P00105000 | 2024-02-07 11:44AM EDT | 105.00 | 0.20 | 0.10 | 1.75 | 0.00 | - | 10 | 49 | 73.19% |
| ETN250117P00110000 | 2024-02-05 1:11PM EDT | 110.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 61.77% |
| ETN250117P00115000 | 2023-12-05 3:04PM EDT | 115.00 | 1.25 | 0.20 | 1.20 | 0.00 | - | 10 | 24 | 64.94% |
| ETN250117P00120000 | 2023-10-12 11:25AM EDT | 120.00 | 2.10 | 0.85 | 2.35 | 0.00 | - | 2 | 16 | 71.74% |
| ETN250117P00125000 | 2024-02-07 2:33PM EDT | 125.00 | 0.55 | 0.20 | 1.25 | 0.00 | - | 11 | 15 | 60.55% |
| ETN250117P00130000 | 2024-05-06 10:09AM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 25.00% |
| ETN250117P00135000 | 2024-05-06 10:09AM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 25.00% |
| ETN250117P00140000 | 2024-05-06 10:09AM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 55 | 25.00% |
| ETN250117P00145000 | 2024-04-10 10:48AM EDT | 145.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 2 | 16 | 54.91% |
| ETN250117P00150000 | 2024-04-30 3:05PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| ETN250117P00155000 | 2024-04-11 2:08PM EDT | 155.00 | 0.80 | 0.00 | 1.85 | 0.00 | - | 2 | 16 | 50.32% |
| ETN250117P00160000 | 2024-04-30 3:50PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 166 | 12.50% |
| ETN250117P00165000 | 2024-04-05 12:08PM EDT | 165.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 2 | 104 | 56.76% |
| ETN250117P00170000 | 2024-04-18 9:47AM EDT | 170.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 16 | 195 | 56.46% |
| ETN250117P00175000 | 2024-02-02 12:57PM EDT | 175.00 | 2.20 | 0.60 | 2.90 | 0.00 | - | 2 | 124 | 53.99% |
| ETN250117P00180000 | 2024-04-22 2:25PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ETN250117P00185000 | 2024-05-15 10:46AM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 70 | 115 | 12.50% |
| ETN250117P00190000 | 2024-05-10 9:37AM EDT | 190.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 36 | 274 | 12.50% |
| ETN250117P00195000 | 2024-05-21 10:33AM EDT | 195.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 28 | 159 | 12.50% |
| ETN250117P00200000 | 2024-05-06 3:59PM EDT | 200.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 12.50% |
| ETN250117P00210000 | 2024-05-24 9:49AM EDT | 210.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 12.50% |
| ETN250117P00220000 | 2024-05-23 11:35AM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 12.50% |
| ETN250117P00230000 | 2024-05-15 9:42AM EDT | 230.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 48 | 332 | 12.50% |
| ETN250117P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 6.25% |
| ETN250117P00250000 | 2024-05-20 10:40AM EDT | 250.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 6.25% |
| ETN250117P00260000 | 2024-05-16 3:38PM EDT | 260.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 22 | 277 | 6.25% |
| ETN250117P00270000 | 2024-05-28 2:12PM EDT | 270.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 636 | 6.25% |
| ETN250117P00280000 | 2024-05-28 2:50PM EDT | 280.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 215 | 6.25% |
| ETN250117P00290000 | 2024-05-28 12:40PM EDT | 290.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 3.13% |
| ETN250117P00300000 | 2024-05-28 12:54PM EDT | 300.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 3.13% |
| ETN250117P00310000 | 2024-05-23 1:43PM EDT | 310.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 3.13% |
| ETN250117P00320000 | 2024-05-28 2:47PM EDT | 320.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| ETN250117P00330000 | 2024-05-28 10:30AM EDT | 330.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.78% |
| ETN250117P00340000 | 2024-05-24 3:52PM EDT | 340.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| ETN250117P00350000 | 2024-05-06 9:34AM EDT | 350.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ETN250117P00360000 | 2024-04-04 12:56PM EDT | 360.00 | 46.70 | 46.90 | 50.00 | 0.00 | - | 2 | 1 | 33.89% |
| ETN250117P00390000 | 2024-05-10 10:17AM EDT | 390.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ETN250117P00400000 | 2024-04-05 11:06AM EDT | 400.00 | 75.45 | 78.40 | 82.20 | 0.00 | - | 1 | 0 | 37.58% |
| ETN250117P00430000 | 2024-04-15 9:30AM EDT | 430.00 | 106.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETN250117P00440000 | 2024-04-05 11:06AM EDT | 440.00 | 111.34 | 118.00 | 121.20 | 0.00 | - | 1 | 0 | 45.15% |
© 2024 Yahoo. All rights reserved.