Eaton Corporation plc (ETN)
NYSE - NYSE Delayed 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 | 151.47% |
| 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 | 144.04% |
| 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 | 151.00 | 155.70 | 0.00 | - | 42 | 29 | 123.54% |
| ETN240621C00185000 | 2024-05-06 3:38PM EDT | 185.00 | 144.40 | 146.00 | 150.60 | 0.00 | - | 44 | 473 | 116.70% |
| ETN240621C00190000 | 2024-03-07 4:02PM EDT | 190.00 | 111.50 | 139.50 | 143.80 | 0.00 | - | 12 | 27 | 126.32% |
| ETN240621C00195000 | 2024-04-24 12:53PM EDT | 195.00 | 120.69 | 145.00 | 148.90 | 0.00 | - | 3 | 14 | 208.47% |
| ETN240621C00200000 | 2024-05-29 10:39AM EDT | 200.00 | 136.43 | 131.50 | 135.50 | 0.00 | - | 1 | 484 | 108.89% |
| ETN240621C00210000 | 2024-05-15 2:36PM EDT | 210.00 | 127.30 | 121.50 | 125.50 | 0.00 | - | 2 | 92 | 99.71% |
| ETN240621C00220000 | 2024-05-03 11:04AM EDT | 220.00 | 102.00 | 111.50 | 115.90 | 0.00 | - | 1 | 210 | 95.21% |
| ETN240621C00230000 | 2024-05-17 9:43AM EDT | 230.00 | 104.67 | 101.50 | 105.90 | 0.00 | - | 1 | 98 | 86.38% |
| ETN240621C00240000 | 2024-05-17 12:44PM EDT | 240.00 | 88.92 | 91.50 | 96.00 | 0.00 | - | 3 | 205 | 78.71% |
| ETN240621C00250000 | 2024-05-20 3:15PM EDT | 250.00 | 80.75 | 81.50 | 86.10 | -5.22 | -6.07% | 4 | 612 | 71.14% |
| ETN240621C00260000 | 2024-05-31 1:02PM EDT | 260.00 | 65.58 | 71.50 | 75.90 | -6.13 | -8.55% | 2 | 471 | 61.57% |
| ETN240621C00270000 | 2024-05-31 1:01PM EDT | 270.00 | 55.73 | 61.50 | 66.00 | -18.72 | -25.14% | 1 | 487 | 54.39% |
| ETN240621C00280000 | 2024-05-31 1:01PM EDT | 280.00 | 45.75 | 51.50 | 56.10 | -12.43 | -21.36% | 1 | 891 | 65.30% |
| ETN240621C00290000 | 2024-05-29 10:25AM EDT | 290.00 | 45.95 | 42.00 | 46.20 | 0.00 | - | 1 | 892 | 56.25% |
| ETN240621C00300000 | 2024-05-31 11:13AM EDT | 300.00 | 26.10 | 32.60 | 36.40 | -6.40 | -19.69% | 7 | 331 | 47.57% |
| ETN240621C00310000 | 2024-05-31 12:03PM EDT | 310.00 | 22.50 | 23.60 | 26.30 | -4.60 | -16.97% | 4 | 383 | 37.15% |
| ETN240621C00320000 | 2024-05-31 3:37PM EDT | 320.00 | 14.30 | 15.90 | 17.40 | -4.38 | -23.45% | 21 | 575 | 30.88% |
| ETN240621C00330000 | 2024-05-31 3:06PM EDT | 330.00 | 8.10 | 9.80 | 10.20 | -3.20 | -28.32% | 586 | 787 | 27.44% |
| ETN240621C00340000 | 2024-05-31 3:12PM EDT | 340.00 | 3.78 | 4.80 | 5.30 | -2.12 | -35.93% | 212 | 3,396 | 26.08% |
| ETN240621C00350000 | 2024-05-31 3:44PM EDT | 350.00 | 2.23 | 1.90 | 2.40 | -0.48 | -17.71% | 55 | 1,623 | 25.43% |
| ETN240621C00360000 | 2024-05-31 3:51PM EDT | 360.00 | 0.79 | 0.60 | 1.00 | -0.39 | -33.05% | 18 | 3,031 | 25.49% |
| ETN240621C00370000 | 2024-05-31 3:53PM EDT | 370.00 | 0.45 | 0.10 | 0.75 | -0.13 | -22.41% | 5 | 854 | 29.64% |
| ETN240621C00380000 | 2024-05-24 3:14PM EDT | 380.00 | 0.72 | 0.00 | 0.85 | 0.00 | - | 11 | 215 | 36.18% |
| ETN240621C00390000 | 2024-05-30 3:38PM EDT | 390.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 107 | 36.67% |
| ETN240621C00400000 | 2024-05-29 3:34PM EDT | 400.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 33.01% |
| ETN240621C00410000 | 2024-05-09 1:58PM EDT | 410.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 26 | 53.88% |
| ETN240621C00420000 | 2024-04-05 3:04PM EDT | 420.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 20 | 30 | 58.64% |
| 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 | 67.60% |
| 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 | 260.16% |
| ETN240621P00085000 | 2024-02-14 12:16PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 249.41% |
| ETN240621P00090000 | 2023-09-05 12:05PM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 239.36% |
| ETN240621P00100000 | 2023-10-20 2:43PM EDT | 100.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 220.90% |
| ETN240621P00105000 | 2023-05-31 3:50PM EDT | 105.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 287.30% |
| ETN240621P00110000 | 2023-10-20 2:43PM EDT | 110.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 204.10% |
| 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 | 219.34% |
| ETN240621P00130000 | 2024-03-18 12:32PM EDT | 130.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 175.00% |
| ETN240621P00135000 | 2023-12-12 3:25PM EDT | 135.00 | 0.39 | 0.20 | 0.85 | 0.00 | - | 12 | 11 | 176.66% |
| ETN240621P00140000 | 2024-05-01 2:21PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 134.18% |
| ETN240621P00145000 | 2024-05-17 2:03PM EDT | 145.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 40 | 183.30% |
| ETN240621P00150000 | 2024-04-30 1:58PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 635 | 127.93% |
| 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 | 118.16% |
| ETN240621P00165000 | 2024-03-28 2:46PM EDT | 165.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 202 | 133.69% |
| ETN240621P00170000 | 2024-04-05 1:47PM EDT | 170.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 108.98% |
| ETN240621P00175000 | 2024-04-11 10:16AM EDT | 175.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 145.65% |
| ETN240621P00180000 | 2024-04-30 1:58PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 33 | 140.04% |
| ETN240621P00185000 | 2024-05-13 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 159 | 83.59% |
| ETN240621P00190000 | 2024-03-05 11:39AM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 668 | 109.08% |
| ETN240621P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 20 | 157 | 76.56% |
| ETN240621P00200000 | 2024-04-29 10:03AM EDT | 200.00 | 0.28 | 0.00 | 2.00 | 0.00 | - | 2 | 91 | 117.26% |
| ETN240621P00210000 | 2024-05-08 10:31AM EDT | 210.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 41 | 224 | 108.94% |
| ETN240621P00220000 | 2024-04-03 2:34PM EDT | 220.00 | 0.46 | 0.00 | 2.20 | 0.00 | - | 6 | 553 | 99.88% |
| ETN240621P00230000 | 2024-04-03 2:34PM EDT | 230.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | 6 | 533 | 68.85% |
| ETN240621P00240000 | 2024-05-28 9:44AM EDT | 240.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 142 | 70.95% |
| ETN240621P00250000 | 2024-05-21 9:30AM EDT | 250.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 232 | 73.29% |
| ETN240621P00260000 | 2024-05-31 10:00AM EDT | 260.00 | 0.41 | 0.00 | 1.40 | +0.21 | +105.00% | 3 | 723 | 59.33% |
| ETN240621P00270000 | 2024-05-28 11:24AM EDT | 270.00 | 0.93 | 0.05 | 1.40 | +0.88 | +1,760.00% | 2 | 204 | 52.05% |
| ETN240621P00280000 | 2024-05-31 3:31PM EDT | 280.00 | 0.30 | 0.25 | 0.65 | -0.08 | -21.05% | 59 | 282 | 43.56% |
| ETN240621P00290000 | 2024-05-31 3:25PM EDT | 290.00 | 0.50 | 0.05 | 1.10 | -0.10 | -16.67% | 10 | 824 | 40.86% |
| ETN240621P00300000 | 2024-05-31 2:48PM EDT | 300.00 | 0.72 | 0.10 | 1.10 | -0.18 | -20.00% | 7 | 1,046 | 32.94% |
| ETN240621P00310000 | 2024-05-31 3:56PM EDT | 310.00 | 1.35 | 1.30 | 1.40 | +0.05 | +3.85% | 156 | 662 | 26.81% |
| ETN240621P00320000 | 2024-05-31 3:41PM EDT | 320.00 | 3.73 | 2.65 | 3.30 | +0.75 | +25.17% | 776 | 3,541 | 26.15% |
| ETN240621P00330000 | 2024-05-31 3:46PM EDT | 330.00 | 7.10 | 5.60 | 6.20 | +1.27 | +21.78% | 802 | 1,418 | 23.78% |
| ETN240621P00340000 | 2024-05-30 2:39PM EDT | 340.00 | 11.30 | 10.70 | 11.60 | +0.80 | +7.62% | 4 | 314 | 23.27% |
| ETN240621P00350000 | 2024-05-31 3:57PM EDT | 350.00 | 18.10 | 17.40 | 20.00 | -0.30 | -1.63% | 23 | 23 | 27.33% |
| ETN240621P00360000 | 2024-05-23 11:54AM EDT | 360.00 | 19.20 | 26.00 | 29.30 | 0.00 | - | 5 | 4 | 32.14% |
| ETN240621P00370000 | 2024-05-08 10:00AM EDT | 370.00 | 39.10 | 35.30 | 39.00 | 0.00 | - | 1 | 0 | 37.46% |
© 2024 Yahoo. All rights reserved.