Eaton Corporation plc (ETN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240517C00180000 | 2024-05-02 1:59PM EDT | 180.00 | 132.60 | 139.20 | 143.00 | 0.00 | - | 132 | 23 | 147.95% |
| ETN240517C00200000 | 2024-04-09 10:23AM EDT | 200.00 | 119.34 | 119.20 | 123.00 | 0.00 | - | 13 | 0 | 123.78% |
| ETN240517C00210000 | 2024-04-09 10:23AM EDT | 210.00 | 109.44 | 109.40 | 112.50 | 0.00 | - | 10 | 0 | 107.42% |
| ETN240517C00220000 | 2024-04-25 9:44AM EDT | 220.00 | 92.90 | 99.80 | 102.50 | 0.00 | - | 1 | 1 | 103.13% |
| ETN240517C00230000 | 2024-03-07 11:45AM EDT | 230.00 | 69.30 | 99.80 | 103.30 | 0.00 | - | 12 | 1 | 196.03% |
| ETN240517C00240000 | 2024-04-02 2:25PM EDT | 240.00 | 75.40 | 73.10 | 76.30 | 0.00 | - | - | 0 | 0.00% |
| ETN240517C00250000 | 2024-04-18 3:49PM EDT | 250.00 | 72.93 | 69.50 | 72.60 | +12.58 | +20.85% | 2 | 2 | 70.31% |
| ETN240517C00260000 | 2024-05-02 1:59PM EDT | 260.00 | 52.60 | 59.60 | 62.70 | 0.00 | - | 95 | 0 | 62.84% |
| ETN240517C00270000 | 2024-04-26 12:10PM EDT | 270.00 | 53.05 | 49.60 | 52.60 | 0.00 | - | 1 | 1 | 52.52% |
| ETN240517C00280000 | 2024-05-03 2:39PM EDT | 280.00 | 41.70 | 39.70 | 42.90 | +6.59 | +18.77% | 12 | 56 | 61.74% |
| ETN240517C00290000 | 2024-05-03 3:03PM EDT | 290.00 | 31.69 | 29.80 | 33.30 | +9.84 | +45.03% | 7 | 104 | 52.84% |
| ETN240517C00300000 | 2024-05-03 3:03PM EDT | 300.00 | 22.55 | 21.40 | 23.90 | +5.95 | +35.84% | 23 | 405 | 43.99% |
| ETN240517C00310000 | 2024-05-03 10:29AM EDT | 310.00 | 13.20 | 11.60 | 15.20 | +4.10 | +45.05% | 10 | 473 | 36.51% |
| ETN240517C00320000 | 2024-05-03 3:49PM EDT | 320.00 | 6.70 | 6.40 | 7.10 | +2.90 | +76.32% | 221 | 3,504 | 27.37% |
| ETN240517C00330000 | 2024-05-03 3:59PM EDT | 330.00 | 2.55 | 2.45 | 2.85 | +1.00 | +64.52% | 210 | 1,161 | 25.70% |
| ETN240517C00340000 | 2024-05-03 3:33PM EDT | 340.00 | 0.86 | 0.65 | 0.90 | +0.46 | +115.00% | 83 | 737 | 25.04% |
| ETN240517C00350000 | 2024-05-03 2:53PM EDT | 350.00 | 0.20 | 0.15 | 0.70 | +0.10 | +100.00% | 21 | 887 | 31.36% |
| ETN240517C00360000 | 2024-05-02 3:38PM EDT | 360.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 693 | 32.72% |
| ETN240517C00370000 | 2024-05-01 3:49PM EDT | 370.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 216 | 50.38% |
| ETN240517C00380000 | 2024-04-30 10:32AM EDT | 380.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 41 | 162 | 56.98% |
| ETN240517C00390000 | 2024-04-29 1:17PM EDT | 390.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 3 | 85 | 63.50% |
| ETN240517C00400000 | 2024-04-30 3:18PM EDT | 400.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 53.22% |
| ETN240517C00420000 | 2024-04-30 9:32AM EDT | 420.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 81.35% |
| ETN240517C00430000 | 2024-04-26 12:25PM EDT | 430.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 52.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240517P00180000 | 2024-04-05 10:56AM EDT | 180.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 163.28% |
| ETN240517P00190000 | 2024-04-12 2:37PM EDT | 190.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 103.13% |
| ETN240517P00200000 | 2024-03-08 10:30AM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 115.04% |
| ETN240517P00210000 | 2024-04-12 3:30PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 84.77% |
| ETN240517P00240000 | 2024-04-19 3:11PM EDT | 240.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 60.16% |
| ETN240517P00250000 | 2024-04-30 12:19PM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 55.96% |
| ETN240517P00260000 | 2024-05-01 11:19AM EDT | 260.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 5 | 78 | 42.97% |
| ETN240517P00270000 | 2024-05-03 9:44AM EDT | 270.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 50 | 514 | 41.50% |
| ETN240517P00280000 | 2024-05-03 12:57PM EDT | 280.00 | 0.14 | 0.10 | 0.35 | -0.16 | -53.33% | 15 | 524 | 38.94% |
| ETN240517P00290000 | 2024-05-03 2:32PM EDT | 290.00 | 0.25 | 0.20 | 0.40 | -0.65 | -72.22% | 22 | 1,637 | 31.25% |
| ETN240517P00300000 | 2024-05-03 3:37PM EDT | 300.00 | 0.65 | 0.45 | 0.95 | -1.21 | -65.05% | 237 | 835 | 28.05% |
| ETN240517P00310000 | 2024-05-03 3:42PM EDT | 310.00 | 2.00 | 1.85 | 2.60 | -2.50 | -55.56% | 148 | 1,301 | 26.62% |
| ETN240517P00320000 | 2024-05-03 3:26PM EDT | 320.00 | 5.20 | 5.20 | 5.70 | -4.30 | -45.26% | 40 | 1,086 | 23.77% |
| ETN240517P00330000 | 2024-05-03 12:12PM EDT | 330.00 | 10.49 | 10.10 | 12.60 | -12.08 | -53.52% | 1 | 201 | 26.86% |
| ETN240517P00340000 | 2024-04-30 9:30AM EDT | 340.00 | 12.80 | 18.10 | 21.10 | 0.00 | - | 2 | 49 | 30.01% |
| ETN240517P00350000 | 2024-05-02 10:09AM EDT | 350.00 | 45.10 | 27.80 | 30.50 | 0.00 | - | 2 | 3 | 34.30% |
© 2024 Yahoo. All rights reserved.