Eaton Corporation plc (ETN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240517C00180000 | 2024-05-02 1:55PM EDT | 180.00 | 132.60 | 133.20 | 136.70 | -1.91 | -1.42% | 132 | 44 | 162.79% |
| ETN240517C00200000 | 2024-04-09 10:23AM EDT | 200.00 | 119.34 | 113.10 | 116.10 | 0.00 | - | 13 | 2 | 122.90% |
| ETN240517C00210000 | 2024-04-09 10:23AM EDT | 210.00 | 109.44 | 103.20 | 106.70 | 0.00 | - | 10 | 0 | 123.85% |
| ETN240517C00220000 | 2024-04-25 9:44AM EDT | 220.00 | 92.90 | 93.10 | 96.20 | 0.00 | - | 1 | 2 | 102.64% |
| ETN240517C00230000 | 2024-03-07 11:45AM EDT | 230.00 | 69.30 | 99.80 | 103.30 | 0.00 | - | 12 | 1 | 217.35% |
| ETN240517C00240000 | 2024-04-02 2:25PM EDT | 240.00 | 75.40 | 73.10 | 76.30 | 0.00 | - | - | 0 | 83.15% |
| ETN240517C00250000 | 2024-04-18 3:49PM EDT | 250.00 | 60.35 | 63.10 | 66.30 | 0.00 | - | - | 2 | 72.83% |
| ETN240517C00260000 | 2024-05-02 1:55PM EDT | 260.00 | 52.60 | 53.10 | 56.30 | -13.50 | -20.42% | 95 | 52 | 62.74% |
| ETN240517C00270000 | 2024-04-26 12:10PM EDT | 270.00 | 53.05 | 43.10 | 46.30 | 0.00 | - | 1 | 32 | 52.81% |
| ETN240517C00280000 | 2024-05-02 3:55PM EDT | 280.00 | 35.11 | 33.40 | 36.30 | -0.63 | -1.76% | 7 | 203 | 42.94% |
| ETN240517C00290000 | 2024-05-01 10:57AM EDT | 290.00 | 21.85 | 24.00 | 26.50 | -4.19 | -16.09% | 4 | 139 | 34.74% |
| ETN240517C00300000 | 2024-05-02 3:55PM EDT | 300.00 | 16.60 | 15.50 | 17.70 | +0.57 | +3.56% | 22 | 393 | 31.36% |
| ETN240517C00310000 | 2024-05-02 3:55PM EDT | 310.00 | 9.10 | 9.20 | 9.60 | 0.00 | - | 56 | 468 | 26.24% |
| ETN240517C00320000 | 2024-05-02 3:52PM EDT | 320.00 | 3.80 | 4.10 | 4.60 | -0.41 | -9.74% | 170 | 3,549 | 26.09% |
| ETN240517C00330000 | 2024-05-02 3:58PM EDT | 330.00 | 1.55 | 1.40 | 1.75 | -0.35 | -18.42% | 249 | 1,190 | 25.64% |
| ETN240517C00340000 | 2024-05-02 2:49PM EDT | 340.00 | 0.40 | 0.30 | 0.65 | -0.06 | -13.04% | 14 | 739 | 26.64% |
| ETN240517C00350000 | 2024-05-02 3:49PM EDT | 350.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 6 | 889 | 28.15% |
| ETN240517C00360000 | 2024-05-02 3:38PM EDT | 360.00 | 0.05 | 0.00 | 0.40 | -0.15 | -75.00% | 1 | 693 | 37.18% |
| ETN240517C00370000 | 2024-05-01 3:49PM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 216 | 34.96% |
| ETN240517C00380000 | 2024-04-30 10:32AM EDT | 380.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 41 | 162 | 59.28% |
| ETN240517C00390000 | 2024-04-29 1:17PM EDT | 390.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 3 | 85 | 65.50% |
| ETN240517C00400000 | 2024-04-30 3:18PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 49.22% |
| ETN240517C00420000 | 2024-04-30 9:32AM EDT | 420.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 82.57% |
| ETN240517C00430000 | 2024-04-26 12:25PM EDT | 430.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 53.52% |
PutsforMay 17, 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 | 2.05 | 0.00 | - | 2 | 2 | 152.93% |
| ETN240517P00190000 | 2024-04-12 2:37PM EDT | 190.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 96.88% |
| ETN240517P00200000 | 2024-03-08 10:30AM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 108.01% |
| ETN240517P00210000 | 2024-04-12 3:30PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 79.30% |
| ETN240517P00240000 | 2024-04-19 3:11PM EDT | 240.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 55.27% |
| ETN240517P00250000 | 2024-04-30 12:19PM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 50.98% |
| ETN240517P00260000 | 2024-05-01 11:19AM EDT | 260.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 5 | 78 | 38.57% |
| ETN240517P00270000 | 2024-05-02 11:41AM EDT | 270.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 71 | 465 | 36.82% |
| ETN240517P00280000 | 2024-05-02 1:33PM EDT | 280.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 9 | 532 | 33.89% |
| ETN240517P00290000 | 2024-05-02 1:23PM EDT | 290.00 | 0.90 | 0.50 | 0.70 | +0.08 | +9.76% | 307 | 1,393 | 29.86% |
| ETN240517P00300000 | 2024-05-02 3:52PM EDT | 300.00 | 1.86 | 1.55 | 1.95 | -0.51 | -21.52% | 144 | 780 | 28.68% |
| ETN240517P00310000 | 2024-05-02 3:55PM EDT | 310.00 | 4.50 | 4.30 | 4.80 | -1.40 | -23.73% | 185 | 1,339 | 28.19% |
| ETN240517P00320000 | 2024-05-02 3:22PM EDT | 320.00 | 9.50 | 8.70 | 9.80 | +0.40 | +4.40% | 107 | 1,034 | 27.99% |
| ETN240517P00330000 | 2024-05-01 2:08PM EDT | 330.00 | 22.57 | 15.50 | 18.80 | +4.11 | +22.26% | 3 | 204 | 37.23% |
| ETN240517P00340000 | 2024-04-30 9:30AM EDT | 340.00 | 12.80 | 24.70 | 27.90 | 0.00 | - | 2 | 49 | 43.69% |
| ETN240517P00350000 | 2024-05-02 10:09AM EDT | 350.00 | 45.10 | 34.60 | 37.80 | +20.10 | +80.40% | 2 | 5 | 52.65% |
© 2024 Yahoo. All rights reserved.