Eaton Corporation plc (ETN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240719C00145000 | 2024-05-03 3:14PM EDT | 145.00 | 179.00 | 187.00 | 191.00 | 0.00 | - | 1 | 1 | 343.52% |
| ETN240719C00160000 | 2024-05-03 9:41AM EDT | 160.00 | 161.20 | 172.00 | 176.50 | 0.00 | - | 1 | 14 | 310.52% |
| ETN240719C00170000 | 2024-05-10 11:47AM EDT | 170.00 | 162.60 | 144.00 | 148.50 | 0.00 | - | 1 | 4 | 122.36% |
| ETN240719C00190000 | 2024-03-04 11:49AM EDT | 190.00 | 107.60 | 132.20 | 135.60 | 0.00 | - | 3 | 3 | 185.01% |
| ETN240719C00195000 | 2024-01-03 3:00PM EDT | 195.00 | 46.90 | 77.10 | 81.20 | 0.00 | - | 3 | 3 | 0.00% |
| ETN240719C00200000 | 2024-06-20 2:27PM EDT | 200.00 | 123.77 | 116.00 | 119.20 | 0.00 | - | 1 | 5 | 115.97% |
| ETN240719C00210000 | 2024-04-30 2:36PM EDT | 210.00 | 112.40 | 124.00 | 128.10 | 0.00 | - | 21 | 30 | 224.70% |
| ETN240719C00220000 | 2024-05-02 1:59PM EDT | 220.00 | 94.90 | 112.50 | 116.80 | 0.00 | - | 133 | 34 | 201.08% |
| ETN240719C00230000 | 2024-06-04 3:17PM EDT | 230.00 | 85.96 | 86.00 | 89.40 | 0.00 | - | 10 | 38 | 87.01% |
| ETN240719C00240000 | 2024-06-18 12:26PM EDT | 240.00 | 91.05 | 76.20 | 79.20 | 0.00 | - | 13 | 117 | 77.59% |
| ETN240719C00250000 | 2024-06-18 1:02PM EDT | 250.00 | 83.40 | 66.10 | 69.40 | 0.00 | - | 5 | 121 | 68.85% |
| ETN240719C00260000 | 2024-06-25 3:08PM EDT | 260.00 | 62.92 | 56.20 | 59.20 | -4.73 | -6.99% | 5 | 165 | 59.45% |
| ETN240719C00270000 | 2024-06-17 12:16PM EDT | 270.00 | 53.32 | 46.50 | 49.00 | -2.21 | -3.98% | 16 | 123 | 50.93% |
| ETN240719C00280000 | 2024-06-25 3:09PM EDT | 280.00 | 42.87 | 37.20 | 39.90 | -2.13 | -4.73% | 5 | 68 | 53.53% |
| ETN240719C00290000 | 2024-06-26 9:30AM EDT | 290.00 | 34.50 | 27.90 | 31.40 | +0.70 | +2.07% | 3 | 554 | 49.53% |
| ETN240719C00300000 | 2024-06-25 11:29AM EDT | 300.00 | 23.23 | 20.50 | 22.30 | -1.07 | -4.40% | 4 | 337 | 41.47% |
| ETN240719C00310000 | 2024-06-26 10:40AM EDT | 310.00 | 13.30 | 13.50 | 14.10 | -5.50 | -29.26% | 7 | 646 | 34.64% |
| ETN240719C00320000 | 2024-06-26 10:56AM EDT | 320.00 | 8.10 | 7.90 | 8.20 | -2.97 | -26.83% | 5 | 2,336 | 31.55% |
| ETN240719C00330000 | 2024-06-26 10:15AM EDT | 330.00 | 4.52 | 4.20 | 4.50 | -1.59 | -26.02% | 8 | 1,763 | 30.64% |
| ETN240719C00340000 | 2024-06-26 10:34AM EDT | 340.00 | 2.01 | 1.80 | 2.15 | -1.21 | -37.58% | 21 | 3,588 | 29.63% |
| ETN240719C00350000 | 2024-06-26 10:34AM EDT | 350.00 | 0.93 | 0.75 | 1.10 | -0.72 | -43.64% | 9 | 892 | 30.32% |
| ETN240719C00360000 | 2024-06-25 2:52PM EDT | 360.00 | 0.80 | 0.30 | 0.80 | +0.03 | +3.90% | 3 | 688 | 33.62% |
| ETN240719C00370000 | 2024-06-25 3:43PM EDT | 370.00 | 0.40 | 0.30 | 0.75 | -0.01 | -2.44% | 7 | 499 | 38.36% |
| ETN240719C00380000 | 2024-06-25 11:33AM EDT | 380.00 | 0.25 | 0.05 | 0.50 | +0.07 | +38.89% | 19 | 214 | 40.09% |
| ETN240719C00390000 | 2024-06-21 3:22PM EDT | 390.00 | 0.37 | 0.00 | 2.25 | 0.00 | - | 12 | 31 | 52.08% |
| ETN240719C00400000 | 2024-06-20 10:12AM EDT | 400.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 26 | 55.47% |
| ETN240719C00410000 | 2024-05-16 10:09AM EDT | 410.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 1 | 10 | 61.04% |
| ETN240719C00420000 | 2024-06-13 3:34PM EDT | 420.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 45.51% |
| ETN240719C00430000 | 2024-05-17 11:40AM EDT | 430.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 50 | 69.24% |
| ETN240719C00450000 | 2024-05-13 12:57PM EDT | 450.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 77.10% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240719P00125000 | 2024-03-15 9:30AM EDT | 125.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 191.75% |
| ETN240719P00140000 | 2023-11-24 12:57PM EDT | 140.00 | 0.86 | 0.00 | 2.45 | 0.00 | - | 3 | 3 | 173.54% |
| ETN240719P00145000 | 2023-11-24 12:57PM EDT | 145.00 | 0.75 | 0.20 | 2.55 | 0.00 | - | 15 | 15 | 170.31% |
| ETN240719P00150000 | 2023-11-24 12:57PM EDT | 150.00 | 0.90 | 0.25 | 2.50 | 0.00 | - | 30 | 30 | 163.67% |
| ETN240719P00155000 | 2024-05-21 12:46PM EDT | 155.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 1 | 150.39% |
| ETN240719P00165000 | 2024-01-22 10:32AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 117.24% |
| ETN240719P00170000 | 2024-05-13 2:40PM EDT | 170.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 132.96% |
| ETN240719P00175000 | 2024-03-08 12:46PM EDT | 175.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 7 | 6 | 125.83% |
| ETN240719P00180000 | 2024-01-17 4:27PM EDT | 180.00 | 1.85 | 0.15 | 0.75 | 0.00 | - | 4 | 8 | 105.76% |
| ETN240719P00185000 | 2024-01-31 4:20PM EDT | 185.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 42 | 50.00% |
| ETN240719P00190000 | 2024-06-11 2:43PM EDT | 190.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 2 | 45 | 111.87% |
| ETN240719P00195000 | 2024-02-08 3:14PM EDT | 195.00 | 0.90 | 0.10 | 1.60 | 0.00 | - | 1 | 6 | 102.44% |
| ETN240719P00200000 | 2024-05-15 3:12PM EDT | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 66.60% |
| ETN240719P00210000 | 2024-05-24 10:31AM EDT | 210.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 173 | 92.68% |
| ETN240719P00220000 | 2024-02-16 11:46AM EDT | 220.00 | 1.75 | 0.30 | 1.00 | 0.00 | - | 11 | 81 | 76.17% |
| ETN240719P00230000 | 2024-05-21 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 25.00% |
| ETN240719P00240000 | 2024-03-21 2:28PM EDT | 240.00 | 1.00 | 0.85 | 1.30 | 0.00 | - | 4 | 368 | 66.53% |
| ETN240719P00250000 | 2024-05-08 10:54AM EDT | 250.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 5 | 119 | 54.83% |
| ETN240719P00260000 | 2024-05-14 11:51AM EDT | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 12.50% |
| ETN240719P00270000 | 2024-06-26 10:41AM EDT | 270.00 | 0.36 | 0.25 | 0.45 | -0.03 | -7.89% | 100 | 1,125 | 35.21% |
| ETN240719P00280000 | 2024-06-26 10:54AM EDT | 280.00 | 0.60 | 0.50 | 0.65 | -0.10 | -14.29% | 256 | 1,362 | 30.64% |
| ETN240719P00290000 | 2024-06-26 10:43AM EDT | 290.00 | 1.30 | 1.20 | 1.65 | -0.25 | -16.13% | 50 | 768 | 30.30% |
| ETN240719P00300000 | 2024-06-26 10:48AM EDT | 300.00 | 2.90 | 2.65 | 2.90 | +0.60 | +26.09% | 47 | 469 | 27.08% |
| ETN240719P00310000 | 2024-06-26 10:52AM EDT | 310.00 | 5.62 | 5.30 | 5.80 | +1.32 | +30.70% | 14 | 3,832 | 25.94% |
| ETN240719P00320000 | 2024-06-26 10:38AM EDT | 320.00 | 10.02 | 9.60 | 9.90 | +2.42 | +31.84% | 10 | 2,403 | 23.05% |
| ETN240719P00330000 | 2024-06-26 10:12AM EDT | 330.00 | 15.90 | 15.60 | 17.80 | +3.50 | +28.23% | 2 | 418 | 26.59% |
| ETN240719P00340000 | 2024-06-21 2:55PM EDT | 340.00 | 23.72 | 23.30 | 25.10 | 0.00 | - | 33 | 154 | 21.17% |
| ETN240719P00350000 | 2024-05-31 11:45AM EDT | 350.00 | 27.80 | 31.50 | 35.00 | 0.00 | - | 2 | 5 | 26.16% |
| ETN240719P00360000 | 2024-06-05 10:30AM EDT | 360.00 | 37.00 | 42.20 | 44.80 | 0.00 | - | 2 | 7 | 29.10% |
© 2024 Yahoo. All rights reserved.