Eaton Corporation plc (ETN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240517C00180000 | 2024-05-02 1:59PM EDT | 180.00 | 132.60 | 148.60 | 153.00 | 0.00 | - | 132 | 0 | 178.13% |
| ETN240517C00200000 | 2024-04-09 10:23AM EDT | 200.00 | 119.34 | 131.40 | 135.00 | 0.00 | - | 13 | 0 | 228.93% |
| ETN240517C00210000 | 2024-04-09 10:23AM EDT | 210.00 | 109.44 | 121.40 | 125.00 | 0.00 | - | 10 | 0 | 210.38% |
| ETN240517C00220000 | 2024-04-25 9:44AM EDT | 220.00 | 92.90 | 109.10 | 113.50 | 0.00 | - | 1 | 1 | 148.19% |
| ETN240517C00230000 | 2024-03-07 11:45AM EDT | 230.00 | 69.30 | 99.80 | 103.30 | 0.00 | - | 12 | 1 | 141.65% |
| ETN240517C00240000 | 2024-04-02 2:25PM EDT | 240.00 | 75.40 | 73.10 | 76.30 | 0.00 | - | - | 0 | 0.00% |
| ETN240517C00250000 | 2024-05-03 1:40PM EDT | 250.00 | 72.93 | 79.10 | 83.40 | 0.00 | - | 2 | 2 | 106.10% |
| ETN240517C00260000 | 2024-05-02 1:59PM EDT | 260.00 | 52.60 | 69.00 | 73.30 | 0.00 | - | 95 | 0 | 90.72% |
| ETN240517C00270000 | 2024-04-26 12:10PM EDT | 270.00 | 53.05 | 59.20 | 63.50 | 0.00 | - | 1 | 1 | 83.40% |
| ETN240517C00280000 | 2024-05-10 11:51AM EDT | 280.00 | 52.88 | 49.20 | 53.50 | +2.88 | +5.76% | 1 | 52 | 71.00% |
| ETN240517C00290000 | 2024-05-08 9:52AM EDT | 290.00 | 41.20 | 39.20 | 42.90 | 0.00 | - | 1 | 97 | 53.03% |
| ETN240517C00300000 | 2024-05-09 1:12PM EDT | 300.00 | 32.98 | 29.30 | 32.70 | 0.00 | - | 3 | 320 | 61.74% |
| ETN240517C00310000 | 2024-05-10 1:15PM EDT | 310.00 | 22.84 | 19.40 | 23.40 | +0.94 | +4.29% | 16 | 475 | 52.33% |
| ETN240517C00320000 | 2024-05-10 2:50PM EDT | 320.00 | 13.87 | 10.00 | 12.60 | -0.06 | -0.43% | 56 | 3,001 | 30.51% |
| ETN240517C00330000 | 2024-05-10 3:35PM EDT | 330.00 | 5.00 | 4.20 | 4.70 | -1.58 | -24.01% | 55 | 1,226 | 22.60% |
| ETN240517C00340000 | 2024-05-10 3:40PM EDT | 340.00 | 1.10 | 0.70 | 1.10 | -0.88 | -44.44% | 189 | 794 | 21.47% |
| ETN240517C00350000 | 2024-05-10 3:07PM EDT | 350.00 | 0.17 | 0.15 | 0.45 | -0.13 | -43.33% | 67 | 895 | 26.76% |
| ETN240517C00360000 | 2024-05-10 3:07PM EDT | 360.00 | 0.10 | 0.00 | 0.30 | -0.05 | -33.33% | 24 | 690 | 33.55% |
| ETN240517C00370000 | 2024-05-10 10:20AM EDT | 370.00 | 0.04 | 0.00 | 1.25 | -0.01 | -20.00% | 106 | 316 | 57.06% |
| ETN240517C00380000 | 2024-04-30 10:32AM EDT | 380.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 41 | 162 | 64.33% |
| ETN240517C00390000 | 2024-04-29 1:17PM EDT | 390.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 3 | 85 | 73.22% |
| ETN240517C00400000 | 2024-04-30 3:18PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 50.98% |
| ETN240517C00420000 | 2024-04-30 9:32AM EDT | 420.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 8 | 8 | 92.46% |
| ETN240517C00430000 | 2024-04-26 12:25PM EDT | 430.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 62.89% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240517P00180000 | 2024-04-05 10:56AM EDT | 180.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 224.90% |
| ETN240517P00190000 | 2024-04-12 2:37PM EDT | 190.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 143.36% |
| ETN240517P00200000 | 2024-03-08 10:30AM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 160.35% |
| ETN240517P00210000 | 2024-04-12 3:30PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 119.14% |
| ETN240517P00240000 | 2024-05-06 2:52PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| ETN240517P00250000 | 2024-05-08 10:43AM EDT | 250.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 95.80% |
| ETN240517P00260000 | 2024-05-10 2:31PM EDT | 260.00 | 0.53 | 0.00 | 0.05 | +0.34 | +178.95% | 1 | 78 | 59.38% |
| ETN240517P00270000 | 2024-05-10 3:35PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 464 | 50.78% |
| ETN240517P00280000 | 2024-05-10 2:31PM EDT | 280.00 | 0.59 | 0.00 | 2.15 | +0.53 | +883.33% | 1 | 521 | 76.27% |
| ETN240517P00290000 | 2024-05-10 1:00PM EDT | 290.00 | 0.14 | 0.05 | 2.15 | +0.04 | +40.00% | 8 | 1,604 | 63.75% |
| ETN240517P00300000 | 2024-05-10 3:27PM EDT | 300.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 21 | 847 | 40.09% |
| ETN240517P00310000 | 2024-05-10 2:26PM EDT | 310.00 | 0.29 | 0.05 | 0.40 | +0.04 | +16.00% | 16 | 1,301 | 28.91% |
| ETN240517P00320000 | 2024-05-10 3:29PM EDT | 320.00 | 0.55 | 0.55 | 1.05 | -0.37 | -40.22% | 26 | 1,134 | 23.37% |
| ETN240517P00330000 | 2024-05-10 3:34PM EDT | 330.00 | 3.30 | 3.40 | 3.80 | +0.30 | +10.00% | 33 | 300 | 20.91% |
| ETN240517P00340000 | 2024-05-10 10:07AM EDT | 340.00 | 9.60 | 9.60 | 12.20 | +0.16 | +1.69% | 5 | 50 | 32.39% |
| ETN240517P00350000 | 2024-05-02 10:09AM EDT | 350.00 | 45.10 | 17.50 | 21.30 | 0.00 | - | 2 | 3 | 40.60% |
© 2024 Yahoo. All rights reserved.