Eaton Corporation plc (ETN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250117C00070000 | 2024-05-17 3:18PM EDT | 70.00 | 260.66 | 247.80 | 251.60 | 0.00 | - | 3 | 3 | 94.17% |
| ETN250117C00080000 | 2023-03-15 2:58PM EDT | 80.00 | 85.00 | 82.60 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| ETN250117C00085000 | 2023-12-05 3:43PM EDT | 85.00 | 142.50 | 149.50 | 154.10 | 0.00 | - | 1 | 1 | 0.00% |
| ETN250117C00100000 | 2024-05-07 12:35PM EDT | 100.00 | 229.80 | 212.60 | 216.60 | 0.00 | - | 1 | 16 | 0.00% |
| ETN250117C00105000 | 2023-06-01 2:56PM EDT | 105.00 | 79.72 | 99.00 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| ETN250117C00110000 | 2022-10-25 3:30PM EDT | 110.00 | 48.00 | 62.50 | 67.50 | 0.00 | - | 16 | 16 | 0.00% |
| ETN250117C00115000 | 2022-09-13 11:45AM EDT | 115.00 | 41.90 | 35.00 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| ETN250117C00120000 | 2023-09-29 11:02AM EDT | 120.00 | 101.95 | 81.10 | 83.50 | 0.00 | - | 3 | 2 | 0.00% |
| ETN250117C00125000 | 2024-05-31 12:58PM EDT | 125.00 | 201.83 | 194.00 | 198.10 | 0.00 | - | 2 | 9 | 72.12% |
| ETN250117C00130000 | 2024-01-03 11:07AM EDT | 130.00 | 108.85 | 141.50 | 145.80 | 0.00 | - | 1 | 16 | 0.00% |
| ETN250117C00135000 | 2023-04-06 3:56PM EDT | 135.00 | 36.60 | 46.50 | 51.00 | 0.00 | - | 10 | 10 | 0.00% |
| ETN250117C00140000 | 2024-06-07 3:36PM EDT | 140.00 | 177.70 | 180.00 | 183.70 | 0.00 | - | 1 | 11 | 68.88% |
| ETN250117C00145000 | 2023-10-30 3:53PM EDT | 145.00 | 65.00 | 86.90 | 91.00 | 0.00 | - | 7 | 6 | 0.00% |
| ETN250117C00150000 | 2024-03-06 11:13AM EDT | 150.00 | 149.93 | 181.50 | 185.50 | 0.00 | - | 1 | 14 | 101.54% |
| ETN250117C00155000 | 2023-08-02 3:44PM EDT | 155.00 | 76.80 | 88.90 | 91.80 | 0.00 | - | - | 1 | 0.00% |
| ETN250117C00160000 | 2024-03-14 2:41PM EDT | 160.00 | 145.50 | 160.70 | 165.50 | 0.00 | - | 1 | 73 | 64.37% |
| ETN250117C00165000 | 2024-01-26 11:19AM EDT | 165.00 | 87.94 | 123.00 | 128.00 | 0.00 | - | 3 | 24 | 0.00% |
| ETN250117C00170000 | 2024-06-05 3:35PM EDT | 170.00 | 161.30 | 151.50 | 155.30 | 0.00 | - | 1 | 129 | 60.66% |
| ETN250117C00175000 | 2024-04-29 3:32PM EDT | 175.00 | 154.97 | 160.60 | 165.30 | 0.00 | - | 1 | 88 | 94.42% |
| ETN250117C00180000 | 2024-05-13 9:32AM EDT | 180.00 | 156.87 | 150.10 | 154.50 | 0.00 | - | 5 | 21 | 79.25% |
| ETN250117C00185000 | 2024-03-08 10:32AM EDT | 185.00 | 125.93 | 150.30 | 154.00 | 0.00 | - | 1 | 61 | 86.37% |
| ETN250117C00190000 | 2024-04-01 3:16PM EDT | 190.00 | 129.08 | 126.00 | 130.50 | 0.00 | - | 1 | 78 | 40.23% |
| ETN250117C00195000 | 2024-06-14 10:09AM EDT | 195.00 | 131.00 | 127.10 | 131.40 | -2.81 | -2.10% | 2 | 447 | 52.10% |
| ETN250117C00200000 | 2024-05-30 9:30AM EDT | 200.00 | 139.00 | 122.70 | 126.90 | 0.00 | - | 1 | 148 | 51.45% |
| ETN250117C00210000 | 2024-05-16 1:22PM EDT | 210.00 | 130.21 | 113.50 | 117.60 | 0.00 | - | 1 | 252 | 53.67% |
| ETN250117C00220000 | 2024-05-08 1:44PM EDT | 220.00 | 119.70 | 101.20 | 105.00 | 0.00 | - | 1 | 348 | 43.65% |
| ETN250117C00230000 | 2024-06-13 9:59AM EDT | 230.00 | 101.90 | 96.40 | 99.10 | 0.00 | - | 2 | 359 | 47.77% |
| ETN250117C00240000 | 2024-06-14 10:23AM EDT | 240.00 | 89.57 | 87.50 | 90.10 | -2.16 | -2.35% | 1 | 341 | 45.16% |
| ETN250117C00250000 | 2024-06-14 10:23AM EDT | 250.00 | 81.10 | 79.30 | 81.30 | -1.90 | -2.29% | 2 | 334 | 42.75% |
| ETN250117C00260000 | 2024-06-07 9:50AM EDT | 260.00 | 70.80 | 71.10 | 73.10 | 0.00 | - | 1 | 216 | 41.03% |
| ETN250117C00270000 | 2024-06-14 3:23PM EDT | 270.00 | 65.60 | 63.20 | 65.50 | -2.80 | -4.09% | 1 | 796 | 39.81% |
| ETN250117C00280000 | 2024-06-12 11:30AM EDT | 280.00 | 62.90 | 56.40 | 58.00 | 0.00 | - | 1 | 54 | 38.36% |
| ETN250117C00290000 | 2024-06-12 11:29AM EDT | 290.00 | 55.50 | 48.90 | 50.90 | 0.00 | - | 2 | 153 | 37.02% |
| ETN250117C00300000 | 2024-06-14 3:49PM EDT | 300.00 | 44.50 | 43.00 | 44.40 | -3.30 | -6.90% | 23 | 683 | 35.96% |
| ETN250117C00310000 | 2024-06-14 12:03PM EDT | 310.00 | 37.00 | 37.40 | 38.50 | -2.69 | -6.78% | 2 | 149 | 35.12% |
| ETN250117C00320000 | 2024-06-14 9:48AM EDT | 320.00 | 34.30 | 32.10 | 33.30 | +0.30 | +0.88% | 1 | 388 | 34.55% |
| ETN250117C00330000 | 2024-06-13 3:38PM EDT | 330.00 | 32.10 | 27.30 | 28.50 | 0.00 | - | 318 | 400 | 33.94% |
| ETN250117C00340000 | 2024-06-14 1:29PM EDT | 340.00 | 24.20 | 22.20 | 23.90 | -2.80 | -10.37% | 7 | 259 | 33.07% |
| ETN250117C00350000 | 2024-06-14 9:54AM EDT | 350.00 | 20.00 | 19.10 | 20.40 | -2.20 | -9.91% | 1 | 859 | 32.88% |
| ETN250117C00360000 | 2024-06-14 10:48AM EDT | 360.00 | 15.50 | 15.60 | 17.00 | -2.30 | -12.92% | 3 | 159 | 32.35% |
| ETN250117C00370000 | 2024-06-14 3:54PM EDT | 370.00 | 13.40 | 12.20 | 14.00 | -0.95 | -6.62% | 46 | 135 | 31.82% |
| ETN250117C00380000 | 2024-06-10 3:05PM EDT | 380.00 | 11.90 | 10.50 | 11.40 | 0.00 | - | 9 | 85 | 31.29% |
| ETN250117C00390000 | 2024-06-10 1:02PM EDT | 390.00 | 9.30 | 8.60 | 9.50 | 0.00 | - | 102 | 130 | 31.21% |
| ETN250117C00400000 | 2024-06-14 10:45AM EDT | 400.00 | 6.80 | 7.20 | 8.70 | -0.91 | -11.80% | 4 | 265 | 32.29% |
| ETN250117C00410000 | 2024-06-11 12:58PM EDT | 410.00 | 5.80 | 5.70 | 6.90 | 0.00 | - | 1 | 50 | 31.67% |
| ETN250117C00420000 | 2024-06-04 9:40AM EDT | 420.00 | 4.72 | 2.95 | 6.80 | 0.00 | - | 2 | 113 | 33.39% |
| ETN250117C00430000 | 2024-06-10 9:30AM EDT | 430.00 | 3.20 | 2.05 | 5.90 | 0.00 | - | 1 | 4 | 33.68% |
| ETN250117C00440000 | 2024-06-06 10:03AM EDT | 440.00 | 3.00 | 1.40 | 5.10 | 0.00 | - | 1 | 109 | 33.91% |
| ETN250117C00450000 | 2024-05-15 10:48AM EDT | 450.00 | 3.60 | 0.60 | 3.00 | 0.00 | - | 1 | 1 | 30.99% |
| ETN250117C00460000 | 2024-06-13 9:30AM EDT | 460.00 | 2.50 | 1.70 | 2.35 | 0.00 | - | 1 | 96 | 30.69% |
| ETN250117C00470000 | 2024-05-20 9:30AM EDT | 470.00 | 2.20 | 0.00 | 3.60 | 0.00 | - | - | 1 | 35.27% |
| ETN250117C00480000 | 2024-05-20 9:30AM EDT | 480.00 | 2.00 | 0.00 | 3.50 | 0.00 | - | 1 | 4 | 36.40% |
| ETN250117C00490000 | 2024-05-30 9:30AM EDT | 490.00 | 1.60 | 0.00 | 3.20 | 0.00 | - | 1 | 23 | 36.95% |
| ETN250117C00500000 | 2024-06-03 11:43AM EDT | 500.00 | 3.10 | 0.00 | 2.95 | 0.00 | - | 5 | 5 | 37.54% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250117P00070000 | 2023-10-31 11:53AM EDT | 70.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 20 | 23 | 90.77% |
| ETN250117P00075000 | 2024-03-21 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 82.81% |
| ETN250117P00080000 | 2022-11-11 4:32PM EDT | 80.00 | 2.75 | 1.25 | 3.70 | 0.00 | - | 2 | 2 | 107.98% |
| ETN250117P00090000 | 2023-06-12 10:14AM EDT | 90.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 2 | 22 | 99.39% |
| ETN250117P00095000 | 2023-09-13 2:57PM EDT | 95.00 | 1.05 | 0.05 | 1.60 | 0.00 | - | 1 | 7 | 78.17% |
| ETN250117P00100000 | 2024-01-17 3:40PM EDT | 100.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 73.93% |
| ETN250117P00105000 | 2024-02-07 11:44AM EDT | 105.00 | 0.20 | 0.10 | 1.75 | 0.00 | - | 10 | 49 | 73.39% |
| ETN250117P00110000 | 2024-02-05 1:11PM EDT | 110.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 61.72% |
| ETN250117P00115000 | 2023-12-05 3:04PM EDT | 115.00 | 1.25 | 0.20 | 1.20 | 0.00 | - | 10 | 24 | 64.84% |
| ETN250117P00120000 | 2023-10-12 11:25AM EDT | 120.00 | 2.10 | 0.85 | 2.35 | 0.00 | - | 2 | 16 | 71.68% |
| ETN250117P00125000 | 2024-02-07 2:33PM EDT | 125.00 | 0.55 | 0.20 | 1.25 | 0.00 | - | 11 | 15 | 60.23% |
| ETN250117P00130000 | 2024-05-06 10:09AM EDT | 130.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 4 | 35 | 55.91% |
| ETN250117P00135000 | 2024-05-06 10:09AM EDT | 135.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 5 | 48 | 52.25% |
| ETN250117P00140000 | 2024-05-06 10:09AM EDT | 140.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | 9 | 55 | 58.85% |
| ETN250117P00145000 | 2024-04-10 10:48AM EDT | 145.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 2 | 16 | 54.22% |
| ETN250117P00150000 | 2024-04-30 3:05PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| ETN250117P00155000 | 2024-04-11 2:08PM EDT | 155.00 | 0.80 | 0.00 | 1.85 | 0.00 | - | 2 | 16 | 56.14% |
| ETN250117P00160000 | 2024-04-30 3:50PM EDT | 160.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 6 | 166 | 49.70% |
| ETN250117P00165000 | 2024-04-05 12:08PM EDT | 165.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 2 | 104 | 55.74% |
| ETN250117P00170000 | 2024-04-18 9:47AM EDT | 170.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 16 | 195 | 55.34% |
| ETN250117P00175000 | 2024-02-02 12:57PM EDT | 175.00 | 2.20 | 0.60 | 2.90 | 0.00 | - | 2 | 124 | 52.76% |
| ETN250117P00180000 | 2024-04-22 2:25PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ETN250117P00185000 | 2024-05-15 10:46AM EDT | 185.00 | 0.90 | 0.00 | 2.95 | 0.00 | - | 70 | 115 | 48.82% |
| ETN250117P00190000 | 2024-06-11 9:52AM EDT | 190.00 | 1.25 | 0.00 | 3.10 | 0.00 | - | 11 | 263 | 47.39% |
| ETN250117P00195000 | 2024-05-21 10:33AM EDT | 195.00 | 1.10 | 0.00 | 3.20 | 0.00 | - | 28 | 159 | 45.78% |
| ETN250117P00200000 | 2024-06-11 9:50AM EDT | 200.00 | 1.75 | 0.05 | 1.80 | 0.00 | - | 7 | 105 | 38.40% |
| ETN250117P00210000 | 2024-05-24 9:49AM EDT | 210.00 | 1.25 | 1.10 | 2.50 | 0.00 | - | 1 | 573 | 37.74% |
| ETN250117P00220000 | 2024-06-14 12:53PM EDT | 220.00 | 2.45 | 2.20 | 2.80 | +0.25 | +11.36% | 1 | 218 | 35.28% |
| ETN250117P00230000 | 2024-06-12 3:01PM EDT | 230.00 | 2.50 | 3.00 | 3.50 | 0.00 | - | 2 | 332 | 33.86% |
| ETN250117P00240000 | 2024-06-14 9:40AM EDT | 240.00 | 3.80 | 3.90 | 4.40 | +0.80 | +26.67% | 1 | 115 | 32.56% |
| ETN250117P00250000 | 2024-06-11 9:30AM EDT | 250.00 | 4.90 | 5.00 | 5.60 | 0.00 | - | 1 | 203 | 31.49% |
| ETN250117P00260000 | 2024-06-12 3:18PM EDT | 260.00 | 5.50 | 6.50 | 7.20 | 0.00 | - | 11 | 274 | 30.65% |
| ETN250117P00270000 | 2024-06-05 11:01AM EDT | 270.00 | 7.60 | 8.40 | 9.30 | 0.00 | - | 3 | 636 | 30.05% |
| ETN250117P00280000 | 2024-06-07 11:49AM EDT | 280.00 | 12.92 | 10.60 | 11.70 | 0.00 | - | 1 | 219 | 29.28% |
| ETN250117P00290000 | 2024-06-04 1:52PM EDT | 290.00 | 15.20 | 13.60 | 14.50 | 0.00 | - | 2 | 270 | 28.47% |
| ETN250117P00300000 | 2024-06-13 11:38AM EDT | 300.00 | 15.75 | 17.60 | 18.80 | 0.00 | - | 1 | 201 | 28.78% |
| ETN250117P00310000 | 2024-06-10 11:20AM EDT | 310.00 | 20.40 | 21.20 | 22.00 | 0.00 | - | 2 | 167 | 27.27% |
| ETN250117P00320000 | 2024-06-12 3:23PM EDT | 320.00 | 21.70 | 24.40 | 26.60 | 0.00 | - | 1 | 18 | 26.68% |
| ETN250117P00330000 | 2024-06-10 3:59PM EDT | 330.00 | 28.40 | 30.50 | 32.60 | 0.00 | - | 3 | 28 | 26.92% |
| ETN250117P00340000 | 2024-06-05 10:08AM EDT | 340.00 | 33.30 | 36.10 | 38.50 | 0.00 | - | 1 | 15 | 26.48% |
| ETN250117P00350000 | 2024-05-06 9:34AM EDT | 350.00 | 42.50 | 36.20 | 39.90 | 0.00 | - | 1 | 6 | 20.36% |
| ETN250117P00360000 | 2024-04-04 12:56PM EDT | 360.00 | 46.70 | 46.90 | 50.00 | 0.00 | - | 2 | 1 | 23.29% |
| ETN250117P00390000 | 2024-05-10 10:17AM EDT | 390.00 | 59.25 | 75.20 | 78.90 | 0.00 | - | - | 5 | 29.10% |
| ETN250117P00400000 | 2024-04-05 11:06AM EDT | 400.00 | 75.45 | 78.40 | 82.20 | 0.00 | - | 1 | 0 | 18.61% |
| ETN250117P00430000 | 2024-04-15 9:30AM EDT | 430.00 | 106.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETN250117P00440000 | 2024-04-05 11:06AM EDT | 440.00 | 111.34 | 118.00 | 121.20 | 0.00 | - | 1 | 0 | 18.78% |
© 2024 Yahoo. All rights reserved.