Eaton Corporation plc (ETN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240920C00190000 | 2024-06-20 2:24PM EDT | 190.00 | 134.53 | 126.50 | 129.90 | 0.00 | - | 376 | 376 | 66.96% |
| ETN240920C00195000 | 2024-04-19 10:15AM EDT | 195.00 | 115.30 | 135.80 | 139.90 | 0.00 | - | 1 | 1 | 121.13% |
| ETN240920C00200000 | 2024-06-05 2:55PM EDT | 200.00 | 128.40 | 116.70 | 120.00 | 0.00 | - | 2 | 3 | 62.23% |
| ETN240920C00220000 | 2024-05-21 10:19AM EDT | 220.00 | 118.17 | 104.10 | 107.60 | 0.00 | - | 10 | 10 | 79.95% |
| ETN240920C00230000 | 2024-06-17 3:24PM EDT | 230.00 | 97.83 | 88.00 | 91.10 | 0.00 | - | 1 | 29 | 51.85% |
| ETN240920C00240000 | 2024-05-21 10:19AM EDT | 240.00 | 98.92 | 84.80 | 88.30 | 0.00 | - | 10 | 77 | 68.13% |
| ETN240920C00250000 | 2024-06-07 12:02PM EDT | 250.00 | 69.72 | 68.60 | 71.90 | 0.00 | - | 10 | 26 | 48.87% |
| ETN240920C00260000 | 2024-06-20 12:31PM EDT | 260.00 | 68.10 | 59.90 | 62.90 | 0.00 | - | 1 | 14 | 45.84% |
| ETN240920C00270000 | 2024-06-20 11:20AM EDT | 270.00 | 60.15 | 51.20 | 53.10 | 0.00 | - | 1 | 11 | 40.47% |
| ETN240920C00280000 | 2024-06-21 12:56PM EDT | 280.00 | 47.20 | 43.70 | 46.10 | 0.00 | - | 1 | 64 | 41.06% |
| ETN240920C00290000 | 2024-06-12 10:34AM EDT | 290.00 | 45.94 | 35.50 | 38.00 | 0.00 | - | 21 | 148 | 38.26% |
| ETN240920C00300000 | 2024-06-18 3:33PM EDT | 300.00 | 39.00 | 28.40 | 30.00 | 0.00 | - | 1 | 460 | 34.93% |
| ETN240920C00310000 | 2024-06-20 3:55PM EDT | 310.00 | 28.60 | 22.70 | 23.50 | 0.00 | - | 2 | 318 | 33.27% |
| ETN240920C00320000 | 2024-06-18 2:37PM EDT | 320.00 | 26.00 | 17.20 | 17.80 | 0.00 | - | 1 | 602 | 31.76% |
| ETN240920C00330000 | 2024-06-25 2:48PM EDT | 330.00 | 15.30 | 12.70 | 13.20 | -0.60 | -3.77% | 74 | 1,519 | 30.76% |
| ETN240920C00340000 | 2024-06-26 10:45AM EDT | 340.00 | 9.20 | 9.00 | 9.60 | -2.00 | -17.86% | 5 | 510 | 30.10% |
| ETN240920C00350000 | 2024-06-25 10:47AM EDT | 350.00 | 6.85 | 6.20 | 6.90 | -1.80 | -20.81% | 6 | 1,194 | 29.76% |
| ETN240920C00360000 | 2024-06-25 2:52PM EDT | 360.00 | 5.60 | 3.70 | 5.20 | -0.10 | -1.75% | 10 | 1,454 | 30.27% |
| ETN240920C00370000 | 2024-06-26 10:31AM EDT | 370.00 | 3.30 | 2.95 | 3.40 | -1.06 | -24.31% | 10 | 404 | 29.42% |
| ETN240920C00380000 | 2024-06-25 2:07PM EDT | 380.00 | 2.92 | 1.95 | 2.20 | +0.22 | +8.15% | 1 | 220 | 28.88% |
| ETN240920C00390000 | 2024-06-21 10:42AM EDT | 390.00 | 1.85 | 0.00 | 3.40 | 0.00 | - | 1 | 282 | 35.71% |
| ETN240920C00400000 | 2024-06-24 1:10PM EDT | 400.00 | 1.21 | 0.00 | 1.60 | 0.00 | - | 1 | 5 | 31.98% |
| ETN240920C00410000 | 2024-06-24 9:30AM EDT | 410.00 | 0.95 | 0.00 | 2.90 | 0.00 | - | 1 | 241 | 39.70% |
| ETN240920C00420000 | 2024-05-29 3:07PM EDT | 420.00 | 1.50 | 0.00 | 2.65 | 0.00 | - | 1 | 82 | 41.36% |
| ETN240920C00430000 | 2024-05-20 11:47AM EDT | 430.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | 4 | 2 | 44.40% |
| ETN240920C00440000 | 2024-04-16 2:09PM EDT | 440.00 | 1.35 | 0.00 | 2.80 | 0.00 | - | 1 | 7 | 46.78% |
| ETN240920C00460000 | 2024-04-11 11:23AM EDT | 460.00 | 0.99 | 0.00 | 2.60 | 0.00 | - | 10 | 10 | 50.44% |
| ETN240920C00470000 | 2024-06-18 10:25AM EDT | 470.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 30 | 30 | 50.72% |
| ETN240920C00480000 | 2024-04-09 12:23PM EDT | 480.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | - | 5 | 43.80% |
| ETN240920C00500000 | 2024-05-20 9:38AM EDT | 500.00 | 0.75 | 0.05 | 2.15 | 0.00 | - | - | 1 | 56.31% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240920P00170000 | 2024-02-01 10:32AM EDT | 170.00 | 1.02 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 70.85% |
| ETN240920P00175000 | 2024-03-22 10:40AM EDT | 175.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 57.18% |
| ETN240920P00180000 | 2024-02-26 4:47PM EDT | 180.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 3 | 200 | 64.58% |
| ETN240920P00185000 | 2024-03-25 2:31PM EDT | 185.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 54.13% |
| ETN240920P00190000 | 2024-05-02 2:25PM EDT | 190.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | - | 1 | 59.16% |
| ETN240920P00195000 | 2024-01-23 4:53PM EDT | 195.00 | 3.80 | 0.80 | 3.10 | 0.00 | - | 38 | 38 | 63.48% |
| ETN240920P00200000 | 2024-04-26 10:30AM EDT | 200.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 15 | 54.22% |
| ETN240920P00210000 | 2024-04-24 2:51PM EDT | 210.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 550 | 701 | 57.40% |
| ETN240920P00220000 | 2024-04-23 9:50AM EDT | 220.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 12.50% |
| ETN240920P00230000 | 2024-05-09 9:30AM EDT | 230.00 | 0.80 | 0.10 | 3.10 | 0.00 | - | 1 | 53 | 50.62% |
| ETN240920P00240000 | 2024-06-10 9:31AM EDT | 240.00 | 1.35 | 0.00 | 2.90 | 0.00 | - | 1 | 25 | 44.51% |
| ETN240920P00250000 | 2024-06-21 3:07PM EDT | 250.00 | 1.46 | 0.00 | 2.90 | 0.00 | - | 3 | 657 | 39.40% |
| ETN240920P00260000 | 2024-06-21 3:07PM EDT | 260.00 | 2.06 | 1.90 | 2.80 | 0.00 | - | 3 | 79 | 34.06% |
| ETN240920P00270000 | 2024-06-12 12:09PM EDT | 270.00 | 2.80 | 2.95 | 3.30 | -0.12 | -4.11% | 10 | 240 | 30.74% |
| ETN240920P00280000 | 2024-06-11 10:06AM EDT | 280.00 | 5.20 | 4.50 | 5.40 | 0.00 | - | 5 | 156 | 31.05% |
| ETN240920P00290000 | 2024-06-24 10:50AM EDT | 290.00 | 5.90 | 6.60 | 7.30 | 0.00 | - | 4 | 301 | 29.40% |
| ETN240920P00300000 | 2024-06-26 10:38AM EDT | 300.00 | 9.90 | 9.20 | 10.00 | +2.15 | +27.74% | 34 | 907 | 28.13% |
| ETN240920P00310000 | 2024-06-26 9:55AM EDT | 310.00 | 13.00 | 13.00 | 13.40 | +2.00 | +18.18% | 1 | 164 | 26.75% |
| ETN240920P00320000 | 2024-06-25 2:43PM EDT | 320.00 | 17.40 | 17.50 | 17.90 | +1.90 | +12.26% | 1 | 424 | 25.70% |
| ETN240920P00330000 | 2024-06-26 10:21AM EDT | 330.00 | 22.90 | 23.00 | 23.60 | +2.40 | +11.71% | 2 | 920 | 25.01% |
| ETN240920P00340000 | 2024-06-24 10:53AM EDT | 340.00 | 26.90 | 29.00 | 31.70 | 0.00 | - | 3 | 172 | 26.99% |
| ETN240920P00350000 | 2024-06-13 11:38AM EDT | 350.00 | 33.75 | 35.50 | 38.60 | 0.00 | - | 1 | 48 | 25.37% |
| ETN240920P00400000 | 2024-05-30 2:09PM EDT | 400.00 | 65.50 | 81.30 | 85.30 | 0.00 | - | 1 | 0 | 31.38% |
© 2024 Yahoo. All rights reserved.