Eaton Corporation plc (ETN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250620C00165000 | 2024-05-30 3:53PM EDT | 165.00 | 178.00 | 158.00 | 162.90 | 0.00 | - | 1 | 926 | 53.45% |
| ETN250620C00200000 | 2024-05-02 10:16AM EDT | 200.00 | 117.65 | 140.50 | 145.50 | 0.00 | - | 1 | 10 | 67.10% |
| ETN250620C00210000 | 2024-05-16 1:22PM EDT | 210.00 | 133.51 | 118.50 | 123.00 | 0.00 | - | - | 1 | 49.16% |
| ETN250620C00240000 | 2024-06-06 2:53PM EDT | 240.00 | 91.10 | 94.10 | 98.40 | 0.00 | - | 1 | 1 | 44.38% |
| ETN250620C00250000 | 2024-05-08 12:04PM EDT | 250.00 | 100.40 | 82.60 | 87.00 | 0.00 | - | 2 | 1 | 39.08% |
| ETN250620C00260000 | 2024-06-05 3:23PM EDT | 260.00 | 86.70 | 78.50 | 83.30 | 0.00 | - | 15 | 7 | 41.84% |
| ETN250620C00270000 | 2024-04-15 1:23PM EDT | 270.00 | 74.66 | 87.10 | 92.00 | 0.00 | - | - | 2 | 53.13% |
| ETN250620C00280000 | 2024-06-04 2:05PM EDT | 280.00 | 63.00 | 65.00 | 68.80 | 0.00 | - | 1 | 7 | 39.13% |
| ETN250620C00300000 | 2024-06-14 9:40AM EDT | 300.00 | 56.25 | 52.60 | 56.80 | -3.05 | -5.14% | 5 | 41 | 37.77% |
| ETN250620C00310000 | 2024-06-07 3:26PM EDT | 310.00 | 46.76 | 48.30 | 51.50 | 0.00 | - | 2 | 15 | 37.30% |
| ETN250620C00320000 | 2024-06-14 1:38PM EDT | 320.00 | 44.52 | 41.70 | 46.00 | -2.48 | -5.28% | 1 | 5 | 36.42% |
| ETN250620C00330000 | 2024-05-20 10:17AM EDT | 330.00 | 47.50 | 38.30 | 41.00 | 0.00 | - | 2 | 4 | 35.69% |
| ETN250620C00340000 | 2024-06-05 9:45AM EDT | 340.00 | 35.90 | 32.70 | 36.70 | 0.00 | - | 5 | 219 | 35.27% |
| ETN250620C00350000 | 2024-06-06 12:56PM EDT | 350.00 | 26.50 | 28.90 | 33.00 | 0.00 | - | 1 | 6 | 35.08% |
| ETN250620C00360000 | 2024-05-24 12:21PM EDT | 360.00 | 39.24 | 25.40 | 29.00 | 0.00 | - | 1 | 27 | 34.42% |
| ETN250620C00370000 | 2024-05-24 12:44PM EDT | 370.00 | 34.30 | 22.00 | 26.00 | 0.00 | - | 1 | 9 | 34.31% |
| ETN250620C00380000 | 2024-06-07 9:39AM EDT | 380.00 | 17.99 | 18.60 | 22.90 | 0.00 | - | 1 | 7 | 33.91% |
| ETN250620C00400000 | 2024-06-03 3:23PM EDT | 400.00 | 15.45 | 13.70 | 17.90 | 0.00 | - | 10 | 26 | 33.45% |
| ETN250620C00410000 | 2024-06-04 1:47PM EDT | 410.00 | 10.49 | 12.00 | 15.90 | 0.00 | - | 1 | 1 | 33.37% |
| ETN250620C00420000 | 2024-04-05 12:38PM EDT | 420.00 | 17.00 | 10.70 | 13.60 | 0.00 | - | 1 | 1 | 32.79% |
| ETN250620C00430000 | 2024-05-13 11:36AM EDT | 430.00 | 11.40 | 9.40 | 13.50 | 0.00 | - | 1 | 2 | 34.21% |
| ETN250620C00440000 | 2024-05-29 9:30AM EDT | 440.00 | 12.00 | 6.80 | 10.80 | 0.00 | - | 1 | 1 | 32.85% |
| ETN250620C00450000 | 2024-04-29 3:00PM EDT | 450.00 | 10.00 | 7.80 | 10.40 | 0.00 | - | - | 244 | 33.77% |
| ETN250620C00470000 | 2024-05-21 11:35AM EDT | 470.00 | 7.60 | 4.70 | 7.80 | 0.00 | - | 1 | 1 | 33.17% |
| ETN250620C00480000 | 2024-06-04 12:23PM EDT | 480.00 | 3.60 | 3.90 | 7.00 | 0.00 | - | 1 | 1 | 33.27% |
| ETN250620C00500000 | 2024-06-14 9:41AM EDT | 500.00 | 3.50 | 1.65 | 5.40 | +0.10 | +2.94% | 1 | 40 | 33.08% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250620P00170000 | 2024-03-18 12:32PM EDT | 170.00 | 2.34 | 0.20 | 5.00 | 0.00 | - | 4 | 5 | 48.02% |
| ETN250620P00195000 | 2024-06-14 10:19AM EDT | 195.00 | 2.90 | 2.20 | 5.00 | -0.10 | -3.33% | 10 | 28 | 39.33% |
| ETN250620P00210000 | 2024-06-14 10:19AM EDT | 210.00 | 4.05 | 4.00 | 5.10 | +0.39 | +10.66% | 10 | 36 | 34.80% |
| ETN250620P00220000 | 2024-05-31 10:14AM EDT | 220.00 | 4.20 | 4.50 | 6.10 | 0.00 | - | 2 | 6 | 33.59% |
| ETN250620P00230000 | 2024-05-29 9:30AM EDT | 230.00 | 4.40 | 6.10 | 8.80 | 0.00 | - | 2 | 17 | 34.71% |
| ETN250620P00240000 | 2024-06-06 11:30AM EDT | 240.00 | 7.98 | 7.60 | 10.00 | 0.00 | - | 2 | 17 | 33.13% |
| ETN250620P00250000 | 2024-06-07 10:30AM EDT | 250.00 | 11.12 | 8.70 | 11.20 | 0.00 | - | 4 | 63 | 31.40% |
| ETN250620P00260000 | 2024-03-19 11:21AM EDT | 260.00 | 15.10 | 13.90 | 14.90 | 0.00 | - | 1 | 1 | 32.25% |
| ETN250620P00270000 | 2024-06-06 11:30AM EDT | 270.00 | 14.46 | 12.50 | 16.00 | 0.00 | - | 1 | 12 | 29.96% |
| ETN250620P00280000 | 2024-06-13 1:45PM EDT | 280.00 | 16.15 | 16.10 | 19.30 | 0.00 | - | 1 | 24 | 29.62% |
| ETN250620P00290000 | 2024-06-14 10:09AM EDT | 290.00 | 20.00 | 19.10 | 22.40 | -0.80 | -3.85% | 1 | 2 | 28.76% |
| ETN250620P00300000 | 2024-06-10 2:29PM EDT | 300.00 | 23.00 | 23.90 | 26.10 | 0.00 | - | 4 | 13 | 28.10% |
| ETN250620P00310000 | 2024-04-30 12:31PM EDT | 310.00 | 29.20 | 21.70 | 24.60 | 0.00 | - | 1 | 2 | 22.93% |
| ETN250620P00320000 | 2024-05-09 10:52AM EDT | 320.00 | 26.60 | 33.70 | 36.50 | 0.00 | - | 1 | 12 | 28.17% |
| ETN250620P00330000 | 2024-05-20 3:48PM EDT | 330.00 | 30.18 | 37.20 | 39.80 | 0.00 | - | 1 | 10 | 26.20% |
| ETN250620P00340000 | 2024-06-05 1:06PM EDT | 340.00 | 39.06 | 41.00 | 45.50 | 0.00 | - | 1 | 148 | 25.78% |
| ETN250620P00350000 | 2024-06-06 12:56PM EDT | 350.00 | 51.50 | 47.90 | 51.50 | 0.00 | - | 1 | 11 | 25.24% |
| ETN250620P00360000 | 2024-04-12 1:35PM EDT | 360.00 | 59.20 | 44.50 | 48.90 | 0.00 | - | 5 | 10 | 16.77% |
| ETN250620P00370000 | 2024-05-09 10:52AM EDT | 370.00 | 52.92 | 62.00 | 67.00 | 0.00 | - | 1 | 1 | 26.09% |
| ETN250620P00390000 | 2024-05-07 12:31PM EDT | 390.00 | 68.82 | 79.00 | 83.00 | 0.00 | - | 4 | 8 | 26.34% |
© 2024 Yahoo. All rights reserved.