Eaton Corporation plc (ETN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN260116C00115000 | 2024-01-19 2:47PM EDT | 115.00 | 134.10 | 165.50 | 170.50 | 0.00 | - | 2 | 2 | 0.00% |
| ETN260116C00145000 | 2024-03-01 1:49PM EDT | 145.00 | 156.01 | 173.50 | 178.50 | 0.00 | - | 5 | 5 | 0.00% |
| ETN260116C00150000 | 2024-04-19 9:30AM EDT | 150.00 | 167.93 | 186.00 | 191.00 | 0.00 | - | 2 | 14 | 42.62% |
| ETN260116C00160000 | 2024-05-10 9:48AM EDT | 160.00 | 187.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETN260116C00165000 | 2024-05-06 3:39PM EDT | 165.00 | 173.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN260116C00170000 | 2023-12-13 1:07PM EDT | 170.00 | 82.40 | 85.00 | 89.40 | 0.00 | - | 1 | 68 | 0.00% |
| ETN260116C00175000 | 2024-03-27 3:50PM EDT | 175.00 | 150.00 | 159.50 | 164.50 | 0.00 | - | 6 | 157 | 31.54% |
| ETN260116C00180000 | 2024-02-22 3:13PM EDT | 180.00 | 121.55 | 148.10 | 152.50 | 0.00 | - | 3 | 42 | 0.00% |
| ETN260116C00190000 | 2024-03-08 10:32AM EDT | 190.00 | 125.07 | 153.00 | 158.00 | 0.00 | - | 1 | 2 | 43.26% |
| ETN260116C00195000 | 2024-03-06 3:56PM EDT | 195.00 | 116.95 | 149.00 | 153.50 | 0.00 | - | 1 | 2 | 42.40% |
| ETN260116C00200000 | 2024-05-15 11:00AM EDT | 200.00 | 151.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN260116C00210000 | 2024-04-09 3:55PM EDT | 210.00 | 123.18 | 138.50 | 143.50 | 0.00 | - | 2 | 29 | 43.76% |
| ETN260116C00220000 | 2024-04-05 9:40AM EDT | 220.00 | 126.50 | 119.50 | 124.50 | 0.00 | - | 10 | 18 | 30.28% |
| ETN260116C00230000 | 2024-04-05 9:41AM EDT | 230.00 | 121.80 | 112.50 | 117.00 | 0.00 | - | 8 | 19 | 30.88% |
| ETN260116C00240000 | 2024-05-20 10:35AM EDT | 240.00 | 118.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ETN260116C00250000 | 2024-05-16 3:51PM EDT | 250.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ETN260116C00260000 | 2024-05-08 3:28PM EDT | 260.00 | 101.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN260116C00270000 | 2024-05-21 10:14AM EDT | 270.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN260116C00280000 | 2024-05-22 2:57PM EDT | 280.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN260116C00290000 | 2024-05-23 10:23AM EDT | 290.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETN260116C00300000 | 2024-05-28 3:26PM EDT | 300.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ETN260116C00310000 | 2024-05-24 10:45AM EDT | 310.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN260116C00320000 | 2024-05-23 9:30AM EDT | 320.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETN260116C00330000 | 2024-05-17 12:27PM EDT | 330.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETN260116C00340000 | 2024-05-24 10:46AM EDT | 340.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| ETN260116C00350000 | 2024-05-28 2:30PM EDT | 350.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ETN260116C00360000 | 2024-05-01 9:43AM EDT | 360.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ETN260116C00370000 | 2024-05-02 12:10PM EDT | 370.00 | 32.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ETN260116C00380000 | 2024-05-28 3:41PM EDT | 380.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ETN260116C00390000 | 2024-05-28 10:12AM EDT | 390.00 | 37.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ETN260116C00400000 | 2024-05-21 11:25AM EDT | 400.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ETN260116C00410000 | 2024-05-06 10:01AM EDT | 410.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ETN260116C00420000 | 2024-05-23 12:13PM EDT | 420.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ETN260116C00430000 | 2024-05-28 12:35PM EDT | 430.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ETN260116C00450000 | 2024-04-22 10:08AM EDT | 450.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ETN260116C00460000 | 2024-05-24 1:13PM EDT | 460.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN260116C00500000 | 2024-05-21 2:21PM EDT | 500.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN260116P00100000 | 2023-10-31 11:03AM EDT | 100.00 | 3.20 | 0.95 | 2.20 | 0.00 | - | 2 | 3 | 52.08% |
| ETN260116P00105000 | 2023-11-02 1:24PM EDT | 105.00 | 2.87 | 0.45 | 2.45 | 0.00 | - | 2 | 5 | 54.51% |
| ETN260116P00110000 | 2024-01-17 10:30AM EDT | 110.00 | 1.75 | 0.00 | 2.50 | 0.00 | - | 1 | 56 | 52.70% |
| ETN260116P00115000 | 2023-11-20 1:33PM EDT | 115.00 | 2.63 | 0.00 | 5.00 | 0.00 | - | 4 | 7 | 50.77% |
| ETN260116P00120000 | 2024-01-19 1:03PM EDT | 120.00 | 2.00 | 0.65 | 2.40 | 0.00 | - | 1 | 7 | 48.51% |
| ETN260116P00125000 | 2024-01-02 4:19PM EDT | 125.00 | 2.50 | 0.70 | 2.20 | 0.00 | - | 1 | 3 | 45.95% |
| ETN260116P00130000 | 2024-03-11 3:37PM EDT | 130.00 | 1.20 | 0.85 | 3.20 | 0.00 | - | 10 | 10 | 47.90% |
| ETN260116P00135000 | 2024-01-08 4:51PM EDT | 135.00 | 3.60 | 0.95 | 3.30 | 0.00 | - | 1 | 2 | 46.52% |
| ETN260116P00140000 | 2024-02-02 11:36AM EDT | 140.00 | 2.10 | 1.00 | 3.70 | 0.00 | - | 2 | 13 | 46.05% |
| ETN260116P00150000 | 2024-02-12 2:57PM EDT | 150.00 | 3.20 | 0.90 | 4.20 | 0.00 | - | 1 | 10 | 44.16% |
| ETN260116P00160000 | 2024-05-20 11:36AM EDT | 160.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ETN260116P00165000 | 2024-01-02 4:46PM EDT | 165.00 | 7.40 | 4.20 | 6.70 | 0.00 | - | - | 1 | 44.82% |
| ETN260116P00170000 | 2024-04-24 3:50PM EDT | 170.00 | 3.90 | 0.00 | 5.00 | 0.00 | - | 1 | 48 | 39.96% |
| ETN260116P00175000 | 2024-04-03 10:23AM EDT | 175.00 | 3.72 | 1.00 | 6.00 | 0.00 | - | 2 | 3 | 40.47% |
| ETN260116P00180000 | 2024-04-22 11:58AM EDT | 180.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ETN260116P00185000 | 2024-02-05 1:13PM EDT | 185.00 | 6.80 | 4.50 | 6.40 | 0.00 | - | 1 | 22 | 38.33% |
| ETN260116P00190000 | 2024-05-01 3:34PM EDT | 190.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN260116P00195000 | 2024-05-28 11:14AM EDT | 195.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN260116P00200000 | 2024-05-16 11:30AM EDT | 200.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ETN260116P00210000 | 2024-04-04 2:34PM EDT | 210.00 | 7.30 | 6.00 | 8.80 | 0.00 | - | 1 | 285 | 35.09% |
| ETN260116P00220000 | 2024-05-16 12:04PM EDT | 220.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN260116P00230000 | 2024-01-25 11:32AM EDT | 230.00 | 22.15 | 13.10 | 15.10 | 0.00 | - | 60 | 104 | 36.75% |
| ETN260116P00240000 | 2024-05-17 12:44PM EDT | 240.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ETN260116P00250000 | 2024-05-07 10:18AM EDT | 250.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ETN260116P00260000 | 2024-05-07 10:18AM EDT | 260.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ETN260116P00270000 | 2024-05-15 12:26PM EDT | 270.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ETN260116P00280000 | 2024-05-17 3:16PM EDT | 280.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ETN260116P00290000 | 2024-05-07 10:20AM EDT | 290.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ETN260116P00300000 | 2024-05-13 1:07PM EDT | 300.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ETN260116P00310000 | 2024-05-01 11:14AM EDT | 310.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| ETN260116P00320000 | 2024-05-23 10:45AM EDT | 320.00 | 31.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| ETN260116P00330000 | 2024-05-28 10:39AM EDT | 330.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| ETN260116P00340000 | 2024-05-23 10:45AM EDT | 340.00 | 39.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ETN260116P00350000 | 2024-05-28 10:39AM EDT | 350.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ETN260116P00360000 | 2024-05-22 12:03PM EDT | 360.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETN260116P00450000 | 2024-04-19 10:20AM EDT | 450.00 | 144.00 | 118.00 | 122.50 | 0.00 | - | 1 | 1 | 23.03% |
| ETN260116P00500000 | 2024-05-24 1:55PM EDT | 500.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.