Eaton Corporation plc (ETN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 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 | 264.72% |
| ETN240719C00160000 | 2024-05-03 9:41AM EDT | 160.00 | 161.20 | 172.00 | 176.50 | 0.00 | - | 1 | 14 | 239.39% |
| ETN240719C00170000 | 2024-05-10 11:47AM EDT | 170.00 | 162.60 | 144.00 | 148.50 | 0.00 | - | 1 | 4 | 0.00% |
| ETN240719C00190000 | 2024-03-04 11:49AM EDT | 190.00 | 107.60 | 132.20 | 135.60 | 0.00 | - | 3 | 3 | 132.32% |
| ETN240719C00195000 | 2024-01-03 3:00PM EDT | 195.00 | 46.90 | 77.10 | 81.20 | 0.00 | - | 3 | 3 | 0.00% |
| ETN240719C00200000 | 2024-05-03 9:41AM EDT | 200.00 | 121.70 | 132.50 | 136.60 | 0.00 | - | 1 | 5 | 180.30% |
| ETN240719C00210000 | 2024-04-30 2:36PM EDT | 210.00 | 112.40 | 124.00 | 128.10 | 0.00 | - | 21 | 30 | 173.61% |
| ETN240719C00220000 | 2024-05-02 1:59PM EDT | 220.00 | 94.90 | 112.50 | 116.80 | 0.00 | - | 133 | 34 | 154.59% |
| ETN240719C00230000 | 2024-06-04 3:17PM EDT | 230.00 | 85.96 | 88.90 | 92.80 | 0.00 | - | 10 | 38 | 71.39% |
| ETN240719C00240000 | 2024-05-02 1:13PM EDT | 240.00 | 75.30 | 92.50 | 97.00 | 0.00 | - | 18 | 117 | 130.69% |
| ETN240719C00250000 | 2024-05-13 2:00PM EDT | 250.00 | 81.79 | 77.50 | 80.80 | 0.00 | - | 5 | 121 | 97.83% |
| ETN240719C00260000 | 2024-06-13 2:28PM EDT | 260.00 | 67.41 | 59.50 | 63.40 | 0.00 | - | 133 | 166 | 53.15% |
| ETN240719C00270000 | 2024-06-14 11:26AM EDT | 270.00 | 51.28 | 49.80 | 53.50 | -8.19 | -13.77% | 4 | 129 | 55.70% |
| ETN240719C00280000 | 2024-06-13 12:27PM EDT | 280.00 | 44.90 | 40.70 | 43.80 | 0.00 | - | 2 | 76 | 48.55% |
| ETN240719C00290000 | 2024-06-14 12:03PM EDT | 290.00 | 32.20 | 31.20 | 34.50 | -3.75 | -10.43% | 3 | 552 | 42.50% |
| ETN240719C00300000 | 2024-06-13 11:12AM EDT | 300.00 | 27.90 | 24.00 | 26.40 | -0.10 | -0.36% | 2 | 289 | 39.30% |
| ETN240719C00310000 | 2024-06-14 3:21PM EDT | 310.00 | 18.25 | 17.60 | 18.80 | -3.55 | -16.28% | 217 | 432 | 35.60% |
| ETN240719C00320000 | 2024-06-14 2:40PM EDT | 320.00 | 12.30 | 11.90 | 12.60 | -1.63 | -11.70% | 123 | 2,257 | 33.16% |
| ETN240719C00330000 | 2024-06-14 3:21PM EDT | 330.00 | 7.90 | 7.40 | 8.10 | -3.50 | -30.70% | 71 | 1,574 | 32.07% |
| ETN240719C00340000 | 2024-06-14 3:54PM EDT | 340.00 | 4.50 | 4.20 | 4.80 | -2.57 | -36.35% | 128 | 3,230 | 31.00% |
| ETN240719C00350000 | 2024-06-14 1:19PM EDT | 350.00 | 2.65 | 2.20 | 2.75 | -0.32 | -10.77% | 120 | 483 | 30.60% |
| ETN240719C00360000 | 2024-06-13 3:04PM EDT | 360.00 | 2.05 | 1.05 | 1.65 | 0.00 | - | 4 | 615 | 31.19% |
| ETN240719C00370000 | 2024-06-14 1:18PM EDT | 370.00 | 0.80 | 0.50 | 2.55 | -0.17 | -17.53% | 4 | 417 | 40.71% |
| ETN240719C00380000 | 2024-06-13 2:32PM EDT | 380.00 | 0.10 | 0.10 | 0.85 | -0.64 | -86.49% | 2 | 200 | 35.01% |
| ETN240719C00390000 | 2024-05-24 10:01AM EDT | 390.00 | 1.04 | 0.00 | 2.30 | 0.00 | - | 5 | 20 | 48.94% |
| ETN240719C00400000 | 2024-06-03 9:42AM EDT | 400.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 38.87% |
| ETN240719C00410000 | 2024-05-16 10:09AM EDT | 410.00 | 1.00 | 0.00 | 2.20 | 0.00 | - | 1 | 10 | 56.84% |
| ETN240719C00420000 | 2024-06-13 3:34PM EDT | 420.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 36.43% |
| ETN240719C00430000 | 2024-05-17 11:40AM EDT | 430.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 50 | 55.64% |
| ETN240719C00450000 | 2024-05-13 12:57PM EDT | 450.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 62.20% |
PutsforJuly 19, 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 | 160.16% |
| ETN240719P00140000 | 2023-11-24 12:57PM EDT | 140.00 | 0.86 | 0.00 | 2.45 | 0.00 | - | 3 | 3 | 145.14% |
| ETN240719P00145000 | 2023-11-24 12:57PM EDT | 145.00 | 0.75 | 0.20 | 2.55 | 0.00 | - | 15 | 15 | 142.53% |
| ETN240719P00150000 | 2023-11-24 12:57PM EDT | 150.00 | 0.90 | 0.25 | 2.50 | 0.00 | - | 30 | 30 | 137.01% |
| ETN240719P00155000 | 2024-05-21 12:46PM EDT | 155.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 1 | 126.00% |
| ETN240719P00165000 | 2024-01-22 10:32AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 98.39% |
| ETN240719P00170000 | 2024-05-13 2:40PM EDT | 170.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 111.57% |
| ETN240719P00175000 | 2024-03-08 12:46PM EDT | 175.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 7 | 6 | 105.66% |
| ETN240719P00180000 | 2024-01-17 4:27PM EDT | 180.00 | 1.85 | 0.15 | 0.75 | 0.00 | - | 4 | 8 | 88.96% |
| ETN240719P00185000 | 2024-01-31 4:20PM EDT | 185.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 42 | 25.00% |
| ETN240719P00190000 | 2024-06-11 2:43PM EDT | 190.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 2 | 45 | 94.14% |
| ETN240719P00195000 | 2024-02-08 3:14PM EDT | 195.00 | 0.90 | 0.10 | 1.60 | 0.00 | - | 1 | 6 | 86.30% |
| ETN240719P00200000 | 2024-05-15 3:12PM EDT | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 56.25% |
| ETN240719P00210000 | 2024-05-24 10:31AM EDT | 210.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 173 | 78.66% |
| ETN240719P00220000 | 2024-02-16 11:46AM EDT | 220.00 | 1.75 | 0.30 | 1.00 | 0.00 | - | 11 | 81 | 64.60% |
| ETN240719P00230000 | 2024-05-21 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 87 | 54.39% |
| ETN240719P00240000 | 2024-03-21 2:28PM EDT | 240.00 | 1.00 | 0.85 | 1.30 | 0.00 | - | 4 | 368 | 56.74% |
| ETN240719P00250000 | 2024-05-08 10:54AM EDT | 250.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 5 | 119 | 47.05% |
| ETN240719P00260000 | 2024-05-14 11:51AM EDT | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 12.50% |
| ETN240719P00270000 | 2024-06-14 12:26PM EDT | 270.00 | 0.95 | 0.70 | 1.30 | +0.45 | +90.00% | 258 | 1,133 | 38.62% |
| ETN240719P00280000 | 2024-06-14 2:32PM EDT | 280.00 | 1.48 | 1.25 | 2.00 | +0.48 | +48.00% | 6 | 729 | 36.08% |
| ETN240719P00290000 | 2024-06-14 2:32PM EDT | 290.00 | 2.53 | 2.40 | 2.55 | +1.13 | +80.71% | 15 | 226 | 31.38% |
| ETN240719P00300000 | 2024-06-14 3:48PM EDT | 300.00 | 4.22 | 3.90 | 4.40 | +1.42 | +50.71% | 131 | 338 | 30.08% |
| ETN240719P00310000 | 2024-06-14 3:54PM EDT | 310.00 | 7.20 | 7.10 | 7.80 | +3.00 | +71.43% | 104 | 2,192 | 30.29% |
| ETN240719P00320000 | 2024-06-14 3:57PM EDT | 320.00 | 11.80 | 11.40 | 12.00 | +5.05 | +74.81% | 1,806 | 899 | 29.16% |
| ETN240719P00330000 | 2024-06-14 3:10PM EDT | 330.00 | 17.01 | 16.70 | 17.70 | +6.26 | +58.23% | 78 | 436 | 28.39% |
| ETN240719P00340000 | 2024-06-12 3:33PM EDT | 340.00 | 17.50 | 21.90 | 25.20 | 0.00 | - | 15 | 127 | 29.21% |
| ETN240719P00350000 | 2024-05-31 11:45AM EDT | 350.00 | 27.80 | 30.10 | 33.60 | 0.00 | - | 2 | 5 | 30.10% |
| ETN240719P00360000 | 2024-06-05 10:30AM EDT | 360.00 | 37.00 | 39.20 | 43.00 | 0.00 | - | 2 | 7 | 33.06% |
© 2024 Yahoo. All rights reserved.