Eaton Corporation plc (ETN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN260116C00115000 | 2024-01-19 2:47PM EDT | 115.00 | 134.10 | 165.50 | 170.50 | 0.00 | - | 2 | 2 | 0.00% |
| ETN260116C00130000 | 2024-05-31 12:58PM EDT | 130.00 | 200.08 | 192.50 | 197.50 | 0.00 | - | 2 | 1 | 54.34% |
| ETN260116C00145000 | 2024-03-01 1:49PM EDT | 145.00 | 156.01 | 173.50 | 178.50 | 0.00 | - | 5 | 5 | 45.04% |
| ETN260116C00150000 | 2024-04-19 9:30AM EDT | 150.00 | 167.93 | 186.00 | 191.00 | 0.00 | - | 2 | 14 | 69.46% |
| ETN260116C00160000 | 2024-05-10 9:48AM EDT | 160.00 | 187.45 | 162.00 | 167.00 | 0.00 | - | - | 1 | 47.22% |
| ETN260116C00165000 | 2024-05-06 3:39PM EDT | 165.00 | 173.19 | 169.00 | 174.00 | 0.00 | - | 1 | 2 | 59.85% |
| ETN260116C00170000 | 2023-12-13 1:07PM EDT | 170.00 | 82.40 | 85.00 | 89.40 | 0.00 | - | 1 | 68 | 0.00% |
| ETN260116C00175000 | 2024-03-27 3:50PM EDT | 175.00 | 150.00 | 159.50 | 164.50 | 0.00 | - | 6 | 157 | 56.40% |
| ETN260116C00180000 | 2024-02-22 3:13PM EDT | 180.00 | 121.55 | 148.10 | 152.50 | 0.00 | - | 3 | 42 | 48.62% |
| ETN260116C00190000 | 2024-03-08 10:32AM EDT | 190.00 | 125.07 | 153.00 | 158.00 | 0.00 | - | 1 | 2 | 60.28% |
| ETN260116C00195000 | 2024-03-06 3:56PM EDT | 195.00 | 116.95 | 149.00 | 153.50 | 0.00 | - | 1 | 2 | 59.01% |
| ETN260116C00200000 | 2024-05-29 3:07PM EDT | 200.00 | 151.35 | 132.80 | 137.50 | 0.00 | - | 2 | 5 | 47.62% |
| ETN260116C00210000 | 2024-04-09 3:55PM EDT | 210.00 | 123.18 | 138.50 | 143.50 | 0.00 | - | 2 | 29 | 57.73% |
| ETN260116C00220000 | 2024-04-05 9:40AM EDT | 220.00 | 126.50 | 119.50 | 124.50 | 0.00 | - | 10 | 18 | 47.70% |
| ETN260116C00230000 | 2024-04-05 9:41AM EDT | 230.00 | 121.80 | 112.50 | 117.00 | 0.00 | - | 8 | 19 | 46.45% |
| ETN260116C00240000 | 2024-06-04 9:43AM EDT | 240.00 | 106.25 | 102.10 | 106.00 | 0.00 | - | 1 | 12 | 42.12% |
| ETN260116C00250000 | 2024-05-16 3:51PM EDT | 250.00 | 107.10 | 95.70 | 99.40 | 0.00 | - | 4 | 183 | 41.56% |
| ETN260116C00260000 | 2024-05-08 3:28PM EDT | 260.00 | 101.30 | 85.50 | 90.00 | 0.00 | - | 1 | 20 | 38.67% |
| ETN260116C00270000 | 2024-06-13 12:07PM EDT | 270.00 | 85.90 | 82.00 | 86.50 | 0.00 | - | 5 | 441 | 40.18% |
| ETN260116C00280000 | 2024-05-22 2:57PM EDT | 280.00 | 89.00 | 75.50 | 80.00 | 0.00 | - | 1 | 167 | 39.23% |
| ETN260116C00290000 | 2024-06-06 9:30AM EDT | 290.00 | 78.50 | 70.40 | 74.00 | 0.00 | - | 1 | 257 | 38.49% |
| ETN260116C00300000 | 2024-06-14 10:31AM EDT | 300.00 | 66.00 | 64.30 | 68.30 | -4.34 | -6.17% | 5 | 64 | 37.81% |
| ETN260116C00310000 | 2024-05-29 9:35AM EDT | 310.00 | 72.00 | 58.70 | 62.60 | 0.00 | - | 1 | 15 | 36.98% |
| ETN260116C00320000 | 2024-06-13 10:15AM EDT | 320.00 | 58.00 | 54.30 | 57.90 | 0.00 | - | 8 | 72 | 36.65% |
| ETN260116C00330000 | 2024-06-12 12:20PM EDT | 330.00 | 56.15 | 48.60 | 53.50 | 0.00 | - | 11 | 29 | 36.35% |
| ETN260116C00340000 | 2024-06-14 10:41AM EDT | 340.00 | 46.00 | 44.70 | 48.80 | -2.00 | -4.17% | 1 | 171 | 35.72% |
| ETN260116C00350000 | 2024-06-06 11:40AM EDT | 350.00 | 40.00 | 40.00 | 44.70 | 0.00 | - | 1 | 124 | 35.32% |
| ETN260116C00360000 | 2024-05-01 9:43AM EDT | 360.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ETN260116C00370000 | 2024-05-02 12:10PM EDT | 370.00 | 32.09 | 39.50 | 44.30 | 0.00 | - | 2 | 12 | 38.95% |
| ETN260116C00380000 | 2024-05-28 3:41PM EDT | 380.00 | 40.80 | 29.00 | 33.90 | 0.00 | - | 4 | 6 | 34.18% |
| ETN260116C00390000 | 2024-05-28 10:12AM EDT | 390.00 | 37.84 | 27.30 | 30.90 | 0.00 | - | 1 | 2 | 33.91% |
| ETN260116C00400000 | 2024-06-06 2:13PM EDT | 400.00 | 23.00 | 23.50 | 28.30 | 0.00 | - | 3 | 59 | 33.76% |
| ETN260116C00410000 | 2024-06-03 10:47AM EDT | 410.00 | 25.60 | 20.50 | 25.10 | 0.00 | - | 5 | 9 | 33.09% |
| ETN260116C00420000 | 2024-05-23 12:13PM EDT | 420.00 | 30.65 | 18.60 | 23.50 | 0.00 | - | 8 | 8 | 33.37% |
| ETN260116C00430000 | 2024-05-28 12:35PM EDT | 430.00 | 26.45 | 16.00 | 20.90 | 0.00 | - | 4 | 4 | 32.85% |
| ETN260116C00450000 | 2024-04-22 10:08AM EDT | 450.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ETN260116C00460000 | 2024-06-04 3:57PM EDT | 460.00 | 11.50 | 12.80 | 15.40 | 0.00 | - | 1 | 1 | 32.21% |
| ETN260116C00500000 | 2024-06-11 11:49AM EDT | 500.00 | 9.20 | 7.70 | 10.40 | 0.00 | - | 1 | 2 | 31.79% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN260116P00100000 | 2023-10-31 11:03AM EDT | 100.00 | 3.20 | 0.95 | 2.20 | 0.00 | - | 2 | 3 | 51.11% |
| ETN260116P00105000 | 2023-11-02 1:24PM EDT | 105.00 | 2.87 | 0.45 | 2.45 | 0.00 | - | 2 | 5 | 53.49% |
| ETN260116P00110000 | 2024-01-17 10:30AM EDT | 110.00 | 1.75 | 0.00 | 2.50 | 0.00 | - | 1 | 56 | 51.63% |
| ETN260116P00115000 | 2023-11-20 1:33PM EDT | 115.00 | 2.63 | 0.00 | 5.00 | 0.00 | - | 4 | 7 | 58.17% |
| ETN260116P00120000 | 2024-01-19 1:03PM EDT | 120.00 | 2.00 | 0.65 | 2.40 | 0.00 | - | 1 | 7 | 47.36% |
| ETN260116P00125000 | 2024-01-02 4:19PM EDT | 125.00 | 2.50 | 0.70 | 2.20 | 0.00 | - | 1 | 3 | 44.76% |
| ETN260116P00130000 | 2024-03-11 3:37PM EDT | 130.00 | 1.20 | 0.85 | 3.20 | 0.00 | - | 10 | 10 | 46.66% |
| ETN260116P00135000 | 2024-01-08 4:51PM EDT | 135.00 | 3.60 | 0.95 | 3.30 | 0.00 | - | 1 | 2 | 45.23% |
| ETN260116P00140000 | 2024-02-02 11:36AM EDT | 140.00 | 2.10 | 1.00 | 3.70 | 0.00 | - | 2 | 13 | 44.71% |
| ETN260116P00150000 | 2024-02-12 2:57PM EDT | 150.00 | 3.20 | 0.90 | 4.20 | 0.00 | - | 1 | 10 | 42.73% |
| ETN260116P00160000 | 2024-05-20 11:36AM EDT | 160.00 | 2.10 | 1.20 | 5.00 | 0.00 | - | 2 | 49 | 41.41% |
| ETN260116P00165000 | 2024-06-04 1:29PM EDT | 165.00 | 2.88 | 0.50 | 5.50 | 0.00 | - | 1 | 1 | 40.90% |
| ETN260116P00170000 | 2024-04-24 3:50PM EDT | 170.00 | 3.90 | 0.00 | 5.00 | 0.00 | - | 1 | 48 | 38.36% |
| ETN260116P00175000 | 2024-05-31 3:52PM EDT | 175.00 | 3.00 | 2.05 | 6.00 | 0.00 | - | 2 | 4 | 38.81% |
| ETN260116P00180000 | 2024-04-22 11:58AM EDT | 180.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ETN260116P00185000 | 2024-02-05 1:13PM EDT | 185.00 | 6.80 | 4.50 | 6.40 | 0.00 | - | 1 | 22 | 36.57% |
| ETN260116P00190000 | 2024-05-01 3:34PM EDT | 190.00 | 5.20 | 3.50 | 6.50 | 0.00 | - | 1 | 10 | 35.31% |
| ETN260116P00195000 | 2024-05-31 9:30AM EDT | 195.00 | 5.35 | 5.00 | 7.90 | 0.00 | - | 1 | 122 | 36.05% |
| ETN260116P00200000 | 2024-06-14 10:39AM EDT | 200.00 | 6.30 | 5.00 | 7.10 | -0.60 | -8.70% | 4 | 16 | 33.46% |
| ETN260116P00210000 | 2024-04-04 2:34PM EDT | 210.00 | 7.30 | 6.00 | 8.80 | 0.00 | - | 1 | 285 | 33.06% |
| ETN260116P00220000 | 2024-06-06 11:43AM EDT | 220.00 | 8.90 | 6.60 | 10.60 | 0.00 | - | 2 | 180 | 32.49% |
| ETN260116P00230000 | 2024-06-07 3:09PM EDT | 230.00 | 10.70 | 8.60 | 12.40 | -1.00 | -8.55% | 1 | 105 | 31.67% |
| ETN260116P00240000 | 2024-06-14 3:55PM EDT | 240.00 | 12.50 | 12.50 | 15.30 | +0.70 | +5.93% | 1 | 202 | 31.71% |
| ETN260116P00250000 | 2024-06-14 10:37AM EDT | 250.00 | 15.20 | 14.50 | 17.20 | +0.05 | +0.33% | 7 | 168 | 30.56% |
| ETN260116P00260000 | 2024-05-07 10:18AM EDT | 260.00 | 15.80 | 17.80 | 21.00 | 0.00 | - | 2 | 36 | 30.81% |
| ETN260116P00270000 | 2024-06-04 1:54PM EDT | 270.00 | 21.65 | 18.60 | 23.00 | 0.00 | - | 15 | 99 | 29.38% |
| ETN260116P00280000 | 2024-06-06 1:46PM EDT | 280.00 | 24.48 | 23.10 | 26.50 | 0.00 | - | 10 | 113 | 28.92% |
| ETN260116P00290000 | 2024-05-07 10:20AM EDT | 290.00 | 24.30 | 26.10 | 29.60 | 0.00 | - | 2 | 80 | 27.96% |
| ETN260116P00300000 | 2024-06-04 11:25AM EDT | 300.00 | 32.05 | 30.40 | 33.50 | 0.00 | - | 1 | 124 | 27.36% |
| ETN260116P00310000 | 2024-05-01 11:14AM EDT | 310.00 | 36.30 | 27.70 | 31.40 | 0.00 | - | 30 | 47 | 22.68% |
| ETN260116P00320000 | 2024-06-04 11:25AM EDT | 320.00 | 40.65 | 38.10 | 42.50 | 0.00 | - | 1 | 276 | 26.28% |
| ETN260116P00330000 | 2024-05-31 10:23AM EDT | 330.00 | 40.24 | 43.70 | 47.00 | 0.00 | - | 40 | 232 | 25.42% |
| ETN260116P00340000 | 2024-05-31 10:23AM EDT | 340.00 | 44.84 | 48.90 | 50.20 | 0.00 | - | 40 | 310 | 23.54% |
| ETN260116P00350000 | 2024-05-28 10:39AM EDT | 350.00 | 42.50 | 54.50 | 58.00 | 0.00 | - | 25 | 50 | 24.30% |
| ETN260116P00360000 | 2024-05-22 12:03PM EDT | 360.00 | 52.40 | 59.70 | 64.00 | 0.00 | - | - | 8 | 23.71% |
| ETN260116P00450000 | 2024-04-19 10:20AM EDT | 450.00 | 144.00 | 118.00 | 122.50 | 0.00 | - | 1 | 1 | 0.00% |
| ETN260116P00500000 | 2024-05-24 1:55PM EDT | 500.00 | 157.50 | 178.50 | 183.50 | 0.00 | - | 2 | 0 | 22.29% |
© 2024 Yahoo. All rights reserved.