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 | 181.00 | 185.50 | 0.00 | - | 1 | 3 | 803.52% |
| 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 | 706.98% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ETN240621C00185000 | 2024-05-06 3:38PM EDT | 185.00 | 144.40 | 140.30 | 144.50 | 0.00 | - | 23 | 473 | 476.86% |
| ETN240621C00190000 | 2024-06-07 3:36PM EDT | 190.00 | 125.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| ETN240621C00195000 | 2024-06-13 9:59AM EDT | 195.00 | 128.70 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ETN240621C00200000 | 2024-06-18 11:18AM EDT | 200.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 0.00% |
| ETN240621C00210000 | 2024-06-03 2:48PM EDT | 210.00 | 114.30 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| ETN240621C00220000 | 2024-06-13 9:59AM EDT | 220.00 | 103.80 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| ETN240621C00230000 | 2024-06-18 10:58AM EDT | 230.00 | 95.35 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| ETN240621C00240000 | 2024-06-18 11:18AM EDT | 240.00 | 86.08 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 0.00% |
| ETN240621C00250000 | 2024-06-18 3:05PM EDT | 250.00 | 78.57 | 0.00 | 0.00 | 0.00 | - | 26 | 606 | 0.00% |
| ETN240621C00260000 | 2024-06-18 11:18AM EDT | 260.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 26 | 442 | 0.00% |
| ETN240621C00270000 | 2024-06-18 3:30PM EDT | 270.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 9 | 469 | 0.00% |
| ETN240621C00280000 | 2024-06-17 3:16PM EDT | 280.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 207 | 855 | 0.00% |
| ETN240621C00290000 | 2024-06-18 12:34PM EDT | 290.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 5 | 860 | 0.00% |
| ETN240621C00300000 | 2024-06-18 3:48PM EDT | 300.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 8 | 278 | 0.00% |
| ETN240621C00310000 | 2024-06-18 2:02PM EDT | 310.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 25 | 464 | 0.00% |
| ETN240621C00320000 | 2024-06-18 3:09PM EDT | 320.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 61 | 916 | 0.00% |
| ETN240621C00330000 | 2024-06-18 3:50PM EDT | 330.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 103 | 1,882 | 3.13% |
| ETN240621C00340000 | 2024-06-18 3:59PM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 194 | 3,067 | 12.50% |
| ETN240621C00350000 | 2024-06-18 3:34PM EDT | 350.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 1,492 | 25.00% |
| ETN240621C00360000 | 2024-06-18 2:33PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 3,051 | 25.00% |
| ETN240621C00370000 | 2024-06-18 3:34PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 862 | 25.00% |
| ETN240621C00380000 | 2024-05-24 3:14PM EDT | 380.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 215 | 50.00% |
| ETN240621C00390000 | 2024-06-06 10:38AM EDT | 390.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 107 | 50.00% |
| ETN240621C00400000 | 2024-06-13 3:29PM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 50.00% |
| ETN240621C00410000 | 2024-05-09 1:58PM EDT | 410.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 26 | 185.45% |
| ETN240621C00420000 | 2024-04-05 3:04PM EDT | 420.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 20 | 30 | 200.68% |
| ETN240621C00430000 | 2024-04-22 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ETN240621C00440000 | 2024-04-30 11:16AM EDT | 440.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 229.49% |
| ETN240621C00450000 | 2024-04-15 9:30AM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 | 835.94% |
| ETN240621P00085000 | 2024-02-14 12:16PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 800.78% |
| ETN240621P00090000 | 2023-09-05 12:05PM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 767.97% |
| ETN240621P00100000 | 2023-10-20 2:43PM EDT | 100.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 707.81% |
| ETN240621P00105000 | 2023-05-31 3:50PM EDT | 105.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 921.97% |
| ETN240621P00110000 | 2023-10-20 2:43PM EDT | 110.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 653.91% |
| 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 | 701.95% |
| ETN240621P00130000 | 2024-03-18 12:32PM EDT | 130.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 559.38% |
| ETN240621P00135000 | 2023-12-12 3:25PM EDT | 135.00 | 0.39 | 0.20 | 0.85 | 0.00 | - | 12 | 11 | 564.45% |
| ETN240621P00140000 | 2024-05-01 2:21PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 428.13% |
| ETN240621P00145000 | 2024-05-17 2:03PM EDT | 145.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 40 | 585.16% |
| ETN240621P00150000 | 2024-04-30 1:58PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 635 | 407.81% |
| 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 | 375.78% |
| ETN240621P00165000 | 2024-03-28 2:46PM EDT | 165.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 202 | 425.00% |
| ETN240621P00170000 | 2024-04-05 1:47PM EDT | 170.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 346.09% |
| ETN240621P00175000 | 2024-04-11 10:16AM EDT | 175.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 462.89% |
| ETN240621P00180000 | 2024-04-30 1:58PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 33 | 444.63% |
| ETN240621P00185000 | 2024-05-13 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 159 | 265.63% |
| ETN240621P00190000 | 2024-03-05 11:39AM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 668 | 345.31% |
| ETN240621P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 20 | 157 | 242.19% |
| ETN240621P00200000 | 2024-04-29 10:03AM EDT | 200.00 | 0.28 | 0.00 | 2.00 | 0.00 | - | 2 | 91 | 370.70% |
| ETN240621P00210000 | 2024-05-08 10:31AM EDT | 210.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 224 | 343.46% |
| ETN240621P00220000 | 2024-06-06 11:40AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 50.00% |
| ETN240621P00230000 | 2024-04-03 2:34PM EDT | 230.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | 6 | 533 | 215.04% |
| ETN240621P00240000 | 2024-05-28 9:44AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 50.00% |
| ETN240621P00250000 | 2024-05-21 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 50.00% |
| ETN240621P00260000 | 2024-06-04 1:09PM EDT | 260.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 50.00% |
| ETN240621P00270000 | 2024-06-14 1:39PM EDT | 270.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 208 | 50.00% |
| ETN240621P00280000 | 2024-06-18 9:41AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 250 | 50.00% |
| ETN240621P00290000 | 2024-06-17 2:29PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 355 | 25.00% |
| ETN240621P00300000 | 2024-06-18 3:37PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 1,813 | 25.00% |
| ETN240621P00310000 | 2024-06-18 3:44PM EDT | 310.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 550 | 2,655 | 12.50% |
| ETN240621P00320000 | 2024-06-18 3:50PM EDT | 320.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 615 | 3,631 | 6.25% |
| ETN240621P00330000 | 2024-06-18 3:44PM EDT | 330.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 7 | 1,307 | 0.00% |
| ETN240621P00340000 | 2024-06-18 3:26PM EDT | 340.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 4 | 272 | 0.00% |
| ETN240621P00350000 | 2024-06-03 12:25PM EDT | 350.00 | 30.44 | 0.00 | 0.00 | 0.00 | - | 22 | 36 | 0.00% |
| ETN240621P00360000 | 2024-05-23 11:54AM EDT | 360.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETN240621P00370000 | 2024-05-08 10:00AM EDT | 370.00 | 39.10 | 53.30 | 58.00 | 0.00 | - | 1 | 0 | 289.84% |
| ETN240621P00390000 | 2024-06-07 3:46PM EDT | 390.00 | 75.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.