Eaton Corporation plc (ETN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240920C00190000 | 2024-04-29 10:40AM EDT | 190.00 | 137.06 | 145.70 | 149.50 | 0.00 | - | 376 | 376 | 77.37% |
| ETN240920C00195000 | 2024-04-19 10:15AM EDT | 195.00 | 115.30 | 135.80 | 139.90 | 0.00 | - | 1 | 1 | 60.88% |
| ETN240920C00200000 | 2024-03-15 3:27PM EDT | 200.00 | 103.30 | 119.50 | 124.10 | 0.00 | - | 2 | 6 | 0.00% |
| ETN240920C00220000 | 2024-05-21 10:19AM EDT | 220.00 | 118.17 | 113.50 | 118.00 | 0.00 | - | 10 | 10 | 53.31% |
| ETN240920C00230000 | 2024-05-02 12:29PM EDT | 230.00 | 85.54 | 104.00 | 108.50 | 0.00 | - | 20 | 29 | 50.70% |
| ETN240920C00240000 | 2024-05-21 10:19AM EDT | 240.00 | 98.92 | 94.50 | 98.80 | 0.00 | - | 10 | 77 | 54.32% |
| ETN240920C00250000 | 2024-05-17 11:24AM EDT | 250.00 | 80.00 | 84.50 | 89.20 | -3.35 | -4.02% | 1 | 17 | 50.37% |
| ETN240920C00260000 | 2024-05-29 12:13PM EDT | 260.00 | 81.00 | 75.80 | 79.50 | 0.00 | - | 10 | 14 | 46.15% |
| ETN240920C00270000 | 2024-05-01 2:30PM EDT | 270.00 | 51.90 | 66.60 | 69.80 | 0.00 | - | 1 | 9 | 41.91% |
| ETN240920C00280000 | 2024-05-09 2:47PM EDT | 280.00 | 60.55 | 58.20 | 60.90 | 0.00 | - | 13 | 61 | 39.30% |
| ETN240920C00290000 | 2024-05-30 2:43PM EDT | 290.00 | 52.90 | 49.50 | 52.20 | 0.00 | - | 2 | 147 | 36.71% |
| ETN240920C00300000 | 2024-05-23 1:44PM EDT | 300.00 | 49.50 | 41.00 | 44.50 | 0.00 | - | 5 | 456 | 35.36% |
| ETN240920C00310000 | 2024-05-30 10:39AM EDT | 310.00 | 28.70 | 34.10 | 36.70 | -7.15 | -19.94% | 1 | 316 | 33.18% |
| ETN240920C00320000 | 2024-05-20 2:26PM EDT | 320.00 | 30.85 | 27.60 | 31.10 | 0.00 | - | 5 | 564 | 33.50% |
| ETN240920C00330000 | 2024-05-31 10:42AM EDT | 330.00 | 19.46 | 22.70 | 23.70 | -5.92 | -23.33% | 6 | 1,321 | 30.40% |
| ETN240920C00340000 | 2024-05-31 10:47AM EDT | 340.00 | 14.20 | 17.70 | 18.50 | -5.50 | -27.92% | 7 | 534 | 29.47% |
| ETN240920C00350000 | 2024-05-31 10:09AM EDT | 350.00 | 13.10 | 13.60 | 14.20 | -1.77 | -11.90% | 5 | 1,141 | 28.80% |
| ETN240920C00360000 | 2024-05-30 3:34PM EDT | 360.00 | 11.05 | 9.70 | 11.00 | 0.00 | - | 20 | 1,389 | 28.72% |
| ETN240920C00370000 | 2024-05-29 2:19PM EDT | 370.00 | 8.50 | 7.10 | 9.20 | 0.00 | - | 15 | 303 | 29.92% |
| ETN240920C00380000 | 2024-05-31 11:17AM EDT | 380.00 | 4.10 | 5.10 | 5.80 | -3.05 | -42.66% | 2 | 209 | 27.61% |
| ETN240920C00390000 | 2024-05-31 12:17PM EDT | 390.00 | 2.80 | 3.60 | 4.90 | -3.40 | -54.84% | 1 | 282 | 28.92% |
| ETN240920C00400000 | 2024-05-28 12:20PM EDT | 400.00 | 3.80 | 1.95 | 3.00 | 0.00 | - | 2 | 6 | 27.31% |
| ETN240920C00410000 | 2024-05-28 12:57PM EDT | 410.00 | 2.55 | 1.10 | 2.60 | 0.00 | - | 2 | 241 | 28.68% |
| ETN240920C00420000 | 2024-05-29 3:07PM EDT | 420.00 | 1.50 | 0.00 | 2.90 | 0.00 | - | 1 | 82 | 31.90% |
| ETN240920C00430000 | 2024-05-20 11:47AM EDT | 430.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | 4 | 2 | 33.86% |
| ETN240920C00440000 | 2024-04-16 2:09PM EDT | 440.00 | 1.35 | 0.00 | 2.80 | 0.00 | - | 1 | 7 | 36.02% |
| ETN240920C00460000 | 2024-04-11 11:23AM EDT | 460.00 | 0.99 | 0.00 | 2.60 | 0.00 | - | 10 | 10 | 39.42% |
| ETN240920C00470000 | 2024-04-30 3:23PM EDT | 470.00 | 0.60 | 0.00 | 2.35 | 0.00 | - | 5 | 30 | 40.41% |
| ETN240920C00480000 | 2024-04-09 12:23PM EDT | 480.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | - | 5 | 34.44% |
| ETN240920C00500000 | 2024-05-20 9:38AM EDT | 500.00 | 0.75 | 0.05 | 2.20 | 0.00 | - | - | 1 | 45.10% |
PutsforSeptember 20, 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 | 66.38% |
| ETN240920P00175000 | 2024-03-22 10:40AM EDT | 175.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 53.93% |
| ETN240920P00180000 | 2024-02-26 4:47PM EDT | 180.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 3 | 200 | 60.89% |
| ETN240920P00185000 | 2024-03-25 2:31PM EDT | 185.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 51.37% |
| ETN240920P00190000 | 2024-05-02 2:25PM EDT | 190.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | - | 1 | 56.15% |
| ETN240920P00195000 | 2024-01-23 4:53PM EDT | 195.00 | 3.80 | 0.80 | 3.10 | 0.00 | - | 38 | 38 | 60.28% |
| ETN240920P00200000 | 2024-04-26 10:30AM EDT | 200.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 15 | 51.88% |
| ETN240920P00210000 | 2024-04-24 2:51PM EDT | 210.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 550 | 701 | 55.12% |
| 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 | 0.15 | 0.90 | 0.00 | - | 50 | 53 | 37.82% |
| ETN240920P00240000 | 2024-05-07 11:24AM EDT | 240.00 | 0.95 | 0.35 | 1.70 | 0.00 | - | 1 | 24 | 38.87% |
| ETN240920P00250000 | 2024-05-23 11:06AM EDT | 250.00 | 0.75 | 0.60 | 2.05 | 0.00 | - | 3 | 653 | 36.46% |
| ETN240920P00260000 | 2024-05-20 3:49PM EDT | 260.00 | 1.25 | 1.20 | 1.75 | 0.00 | - | 6 | 67 | 31.23% |
| ETN240920P00270000 | 2024-05-28 12:12PM EDT | 270.00 | 1.65 | 1.65 | 4.30 | 0.00 | - | 1 | 225 | 35.43% |
| ETN240920P00280000 | 2024-05-28 11:49AM EDT | 280.00 | 2.48 | 2.15 | 4.00 | 0.00 | - | 54 | 103 | 30.25% |
| ETN240920P00290000 | 2024-05-28 10:31AM EDT | 290.00 | 3.70 | 4.10 | 4.70 | 0.00 | - | 16 | 275 | 27.49% |
| ETN240920P00300000 | 2024-05-31 9:53AM EDT | 300.00 | 6.30 | 5.00 | 7.20 | 0.00 | - | 1 | 189 | 27.73% |
| ETN240920P00310000 | 2024-05-29 10:07AM EDT | 310.00 | 8.60 | 8.10 | 10.30 | 0.00 | - | 1 | 138 | 27.70% |
| ETN240920P00320000 | 2024-05-30 10:58AM EDT | 320.00 | 12.00 | 11.70 | 12.40 | 0.00 | - | 32 | 152 | 25.13% |
| ETN240920P00330000 | 2024-05-31 3:49PM EDT | 330.00 | 17.20 | 15.70 | 16.20 | +1.60 | +10.26% | 132 | 135 | 24.04% |
| ETN240920P00340000 | 2024-05-30 3:25PM EDT | 340.00 | 20.60 | 20.50 | 21.30 | 0.00 | - | 8 | 165 | 23.55% |
| ETN240920P00350000 | 2024-05-28 12:55PM EDT | 350.00 | 22.68 | 24.90 | 28.60 | 0.00 | - | 1 | 48 | 24.94% |
| ETN240920P00400000 | 2024-05-30 2:09PM EDT | 400.00 | 65.50 | 65.00 | 69.50 | 0.00 | - | 1 | 0 | 25.57% |
© 2024 Yahoo. All rights reserved.