Eaton Corporation plc (ETN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN241018C00150000 | 2024-05-14 9:34AM EDT | 150.00 | 175.00 | 183.00 | 187.50 | 0.00 | - | 1 | 4 | 79.52% |
| ETN241018C00155000 | 2024-03-01 11:48AM EDT | 155.00 | 140.05 | 158.50 | 163.00 | 0.00 | - | 7 | 7 | 0.00% |
| ETN241018C00160000 | 2024-04-29 11:09AM EDT | 160.00 | 166.56 | 175.80 | 180.30 | 0.00 | - | 930 | 392 | 88.53% |
| ETN241018C00175000 | 2024-03-05 2:21PM EDT | 175.00 | 120.29 | 146.60 | 151.00 | 0.00 | - | - | 15 | 0.00% |
| ETN241018C00180000 | 2024-05-01 2:23PM EDT | 180.00 | 135.47 | 153.50 | 158.20 | 0.00 | - | - | 3 | 66.68% |
| ETN241018C00200000 | 2024-04-26 1:32PM EDT | 200.00 | 128.82 | 143.00 | 146.70 | 0.00 | - | 1 | 2 | 85.57% |
| ETN241018C00220000 | 2024-05-02 10:46AM EDT | 220.00 | 92.85 | 115.00 | 119.00 | 0.00 | - | - | 88 | 52.31% |
| ETN241018C00230000 | 2024-04-29 1:11PM EDT | 230.00 | 100.28 | 105.40 | 110.00 | 0.00 | - | 1 | 4 | 50.04% |
| ETN241018C00240000 | 2024-05-31 3:55PM EDT | 240.00 | 98.00 | 95.50 | 100.10 | 0.00 | - | 1 | 157 | 51.86% |
| ETN241018C00250000 | 2024-05-02 12:29PM EDT | 250.00 | 69.23 | 86.50 | 90.50 | 0.00 | - | 20 | 42 | 48.07% |
| ETN241018C00260000 | 2024-05-02 10:14AM EDT | 260.00 | 57.00 | 77.60 | 81.00 | 0.00 | - | 2 | 15 | 44.48% |
| ETN241018C00270000 | 2024-05-02 12:30PM EDT | 270.00 | 52.93 | 68.70 | 72.60 | 0.00 | - | 1 | 19 | 42.91% |
| ETN241018C00280000 | 2024-05-22 1:55PM EDT | 280.00 | 63.50 | 60.30 | 63.30 | 0.00 | - | 4 | 10 | 39.39% |
| ETN241018C00290000 | 2024-05-30 10:08AM EDT | 290.00 | 54.30 | 51.80 | 54.80 | 0.00 | - | 2 | 50 | 37.01% |
| ETN241018C00300000 | 2024-05-23 10:08AM EDT | 300.00 | 51.24 | 44.00 | 47.60 | 0.00 | - | 2 | 55 | 36.14% |
| ETN241018C00310000 | 2024-05-31 10:01AM EDT | 310.00 | 37.50 | 36.90 | 39.80 | -8.05 | -17.67% | 2 | 73 | 33.87% |
| ETN241018C00320000 | 2024-05-15 10:09AM EDT | 320.00 | 34.20 | 30.70 | 33.00 | 0.00 | - | 3 | 87 | 32.38% |
| ETN241018C00330000 | 2024-05-31 12:45PM EDT | 330.00 | 21.70 | 25.80 | 26.70 | -5.80 | -21.09% | 33 | 104 | 30.88% |
| ETN241018C00340000 | 2024-05-31 2:38PM EDT | 340.00 | 19.20 | 20.90 | 21.50 | -3.40 | -15.04% | 27 | 640 | 30.01% |
| ETN241018C00350000 | 2024-05-30 12:05PM EDT | 350.00 | 17.50 | 16.40 | 17.10 | 0.00 | - | 16 | 194 | 29.36% |
| ETN241018C00360000 | 2024-05-28 10:49AM EDT | 360.00 | 16.50 | 12.40 | 14.80 | 0.00 | - | 1 | 27 | 30.63% |
| ETN241018C00370000 | 2024-05-29 1:33PM EDT | 370.00 | 11.10 | 9.50 | 11.80 | 0.00 | - | 1 | 57 | 30.37% |
| ETN241018C00380000 | 2024-05-31 11:22AM EDT | 380.00 | 5.74 | 7.20 | 7.90 | -3.26 | -36.22% | 1 | 22 | 28.03% |
| ETN241018C00390000 | 2024-05-15 10:07AM EDT | 390.00 | 6.27 | 4.10 | 6.00 | 0.00 | - | 1 | 23 | 27.82% |
| ETN241018C00400000 | 2024-05-31 10:31AM EDT | 400.00 | 3.40 | 3.70 | 4.90 | -0.35 | -9.33% | 10 | 236 | 28.41% |
| ETN241018C00410000 | 2024-05-28 9:41AM EDT | 410.00 | 4.60 | 2.70 | 4.00 | 0.00 | - | 2 | 118 | 28.95% |
| ETN241018C00420000 | 2024-05-13 11:24AM EDT | 420.00 | 2.10 | 1.80 | 3.00 | 0.00 | - | 1 | 218 | 28.79% |
| ETN241018C00430000 | 2024-05-30 2:04PM EDT | 430.00 | 2.06 | 1.35 | 2.55 | 0.00 | - | 1 | 2 | 29.59% |
| ETN241018C00440000 | 2024-05-24 1:45PM EDT | 440.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 1 | 11 | 33.58% |
| ETN241018C00460000 | 2024-04-08 12:11PM EDT | 460.00 | 1.74 | 0.00 | 1.35 | 0.00 | - | - | 1 | 30.70% |
| ETN241018C00470000 | 2024-05-07 9:37AM EDT | 470.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | 1 | 2 | 37.44% |
| ETN241018C00500000 | 2024-05-20 9:38AM EDT | 500.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | - | 1 | 40.89% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN241018P00200000 | 2024-02-20 10:30AM EDT | 200.00 | 2.20 | 0.00 | 2.95 | 0.00 | - | - | 1 | 56.76% |
| ETN241018P00220000 | 2024-04-11 2:47PM EDT | 220.00 | 2.65 | 0.00 | 2.50 | 0.00 | - | 3 | 23 | 46.04% |
| ETN241018P00230000 | 2024-05-02 2:37PM EDT | 230.00 | 1.60 | 0.50 | 2.85 | 0.00 | - | 1 | 3 | 43.36% |
| ETN241018P00240000 | 2024-05-06 9:31AM EDT | 240.00 | 1.60 | 0.00 | 3.20 | 0.00 | - | 1 | 20 | 40.56% |
| ETN241018P00250000 | 2024-05-20 9:38AM EDT | 250.00 | 1.55 | 0.75 | 1.90 | 0.00 | - | 1 | 14 | 32.03% |
| ETN241018P00260000 | 2024-05-30 11:25AM EDT | 260.00 | 2.00 | 1.85 | 2.80 | 0.00 | - | 1 | 54 | 31.51% |
| ETN241018P00270000 | 2024-05-24 9:50AM EDT | 270.00 | 2.58 | 2.05 | 4.90 | 0.00 | - | 20 | 45 | 33.09% |
| ETN241018P00280000 | 2024-05-28 9:54AM EDT | 280.00 | 3.62 | 4.00 | 5.80 | 0.00 | - | 3 | 836 | 30.88% |
| ETN241018P00290000 | 2024-05-30 1:07PM EDT | 290.00 | 5.60 | 4.70 | 6.80 | 0.00 | - | 4 | 707 | 28.50% |
| ETN241018P00300000 | 2024-05-31 10:31AM EDT | 300.00 | 10.25 | 6.70 | 8.60 | +2.43 | +31.07% | 1 | 1,547 | 27.02% |
| ETN241018P00310000 | 2024-05-29 9:55AM EDT | 310.00 | 10.00 | 9.40 | 11.40 | 0.00 | - | 5 | 301 | 26.32% |
| ETN241018P00320000 | 2024-05-31 12:30PM EDT | 320.00 | 17.80 | 13.30 | 14.10 | +4.60 | +34.85% | 2 | 18 | 24.67% |
| ETN241018P00330000 | 2024-05-31 12:47PM EDT | 330.00 | 22.10 | 17.30 | 18.30 | +5.00 | +29.24% | 58 | 48 | 24.08% |
| ETN241018P00340000 | 2024-05-30 10:30AM EDT | 340.00 | 22.80 | 22.20 | 22.90 | 0.00 | - | 1 | 13 | 23.02% |
| ETN241018P00350000 | 2024-05-28 10:40AM EDT | 350.00 | 25.10 | 26.70 | 29.50 | 0.00 | - | 16 | 27 | 23.45% |
| ETN241018P00360000 | 2024-05-23 12:12PM EDT | 360.00 | 29.60 | 33.20 | 35.60 | 0.00 | - | 10 | 9 | 22.27% |
© 2024 Yahoo. All rights reserved.