Eaton Corporation plc (ETN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240621C00110000 | 2024-02-28 3:33PM EDT | 110.00 | 177.47 | 202.00 | 204.90 | 0.00 | - | - | 1 | 0.00% |
| ETN240621C00115000 | 2023-08-10 10:49AM EDT | 115.00 | 106.50 | 122.70 | 127.00 | 0.00 | - | - | 2 | 0.00% |
| ETN240621C00130000 | 2023-05-02 11:37AM EDT | 130.00 | 47.75 | 55.60 | 58.70 | 0.00 | - | 1 | 0 | 0.00% |
| ETN240621C00150000 | 2024-05-03 11:42AM EDT | 150.00 | 172.80 | 181.00 | 185.50 | 0.00 | - | 1 | 3 | 560.57% |
| ETN240621C00155000 | 2023-12-13 1:04PM EDT | 155.00 | 83.10 | 87.00 | 91.50 | 0.00 | - | 1 | 3 | 0.00% |
| ETN240621C00160000 | 2024-01-19 4:37PM EDT | 160.00 | 86.85 | 116.50 | 121.40 | 0.00 | - | 1 | 5 | 0.00% |
| ETN240621C00170000 | 2024-04-29 3:32PM EDT | 170.00 | 155.39 | 161.30 | 166.00 | 0.00 | - | 15 | 7 | 490.92% |
| ETN240621C00175000 | 2023-12-15 10:33AM EDT | 175.00 | 64.60 | 68.00 | 72.50 | 0.00 | - | 2 | 33 | 0.00% |
| ETN240621C00180000 | 2024-06-03 11:48AM EDT | 180.00 | 143.83 | 137.40 | 141.60 | 0.00 | - | 1 | 28 | 200.78% |
| ETN240621C00185000 | 2024-05-06 3:38PM EDT | 185.00 | 144.40 | 140.30 | 144.50 | 0.00 | - | 23 | 473 | 361.69% |
| ETN240621C00190000 | 2024-06-07 3:36PM EDT | 190.00 | 125.40 | 127.40 | 131.60 | 0.00 | - | 1 | 27 | 183.79% |
| ETN240621C00195000 | 2024-06-13 9:59AM EDT | 195.00 | 128.70 | 122.50 | 126.60 | 0.00 | - | 2 | 13 | 178.32% |
| ETN240621C00200000 | 2024-05-29 10:39AM EDT | 200.00 | 136.43 | 117.70 | 121.60 | 0.00 | - | 1 | 484 | 175.10% |
| ETN240621C00210000 | 2024-06-03 2:48PM EDT | 210.00 | 114.30 | 107.40 | 111.40 | 0.00 | - | 2 | 92 | 146.68% |
| ETN240621C00220000 | 2024-06-13 9:59AM EDT | 220.00 | 103.80 | 97.80 | 101.70 | 0.00 | - | 2 | 208 | 147.36% |
| ETN240621C00230000 | 2024-06-05 9:38AM EDT | 230.00 | 92.90 | 87.70 | 91.70 | 0.00 | - | 10 | 88 | 130.52% |
| ETN240621C00240000 | 2024-06-10 10:15AM EDT | 240.00 | 79.70 | 77.80 | 81.70 | 0.00 | - | 1 | 204 | 117.53% |
| ETN240621C00250000 | 2024-06-14 2:58PM EDT | 250.00 | 69.94 | 67.80 | 71.70 | +0.19 | +0.27% | 1 | 608 | 103.27% |
| ETN240621C00260000 | 2024-06-14 2:58PM EDT | 260.00 | 60.02 | 57.40 | 61.70 | -6.39 | -9.62% | 4 | 472 | 83.98% |
| ETN240621C00270000 | 2024-06-13 12:31PM EDT | 270.00 | 54.50 | 47.80 | 51.80 | 0.00 | - | 1 | 470 | 76.81% |
| ETN240621C00280000 | 2024-06-14 1:36PM EDT | 280.00 | 40.00 | 37.80 | 41.50 | -7.29 | -15.42% | 2 | 879 | 60.21% |
| ETN240621C00290000 | 2024-06-14 3:26PM EDT | 290.00 | 32.20 | 28.00 | 31.70 | -0.75 | -2.28% | 43 | 883 | 50.29% |
| ETN240621C00300000 | 2024-06-12 12:55PM EDT | 300.00 | 27.78 | 18.70 | 22.00 | 0.00 | - | 3 | 280 | 56.47% |
| ETN240621C00310000 | 2024-06-14 1:51PM EDT | 310.00 | 10.95 | 10.60 | 12.40 | -3.65 | -25.00% | 9 | 483 | 40.19% |
| ETN240621C00320000 | 2024-06-14 3:56PM EDT | 320.00 | 4.70 | 2.70 | 5.00 | -4.56 | -49.24% | 105 | 991 | 31.02% |
| ETN240621C00330000 | 2024-06-14 3:37PM EDT | 330.00 | 1.60 | 1.40 | 1.50 | -3.24 | -66.94% | 119 | 1,842 | 29.38% |
| ETN240621C00340000 | 2024-06-14 3:37PM EDT | 340.00 | 0.45 | 0.25 | 0.55 | -0.80 | -64.00% | 65 | 3,111 | 32.86% |
| ETN240621C00350000 | 2024-06-14 3:59PM EDT | 350.00 | 0.20 | 0.05 | 0.25 | -0.20 | -50.00% | 116 | 1,454 | 37.31% |
| ETN240621C00360000 | 2024-06-14 2:34PM EDT | 360.00 | 0.30 | 0.05 | 0.50 | +0.10 | +50.00% | 4 | 3,057 | 52.64% |
| ETN240621C00370000 | 2024-06-12 1:04PM EDT | 370.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 10 | 862 | 53.86% |
| ETN240621C00380000 | 2024-05-24 3:14PM EDT | 380.00 | 0.72 | 0.00 | 0.90 | 0.00 | - | 11 | 215 | 69.29% |
| ETN240621C00390000 | 2024-06-06 10:38AM EDT | 390.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 20 | 107 | 53.13% |
| ETN240621C00400000 | 2024-06-13 3:29PM EDT | 400.00 | 0.04 | 0.00 | 2.10 | 0.00 | - | 5 | 3 | 99.80% |
| ETN240621C00410000 | 2024-05-09 1:58PM EDT | 410.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 26 | 108.64% |
| ETN240621C00420000 | 2024-04-05 3:04PM EDT | 420.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 20 | 30 | 116.70% |
| ETN240621C00430000 | 2024-04-22 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ETN240621C00440000 | 2024-04-30 11:16AM EDT | 440.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 131.89% |
| ETN240621C00450000 | 2024-04-15 9:30AM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240621P00080000 | 2023-11-29 10:43AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 440.04% |
| ETN240621P00085000 | 2024-02-14 12:16PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 421.48% |
| ETN240621P00090000 | 2023-09-05 12:05PM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 403.91% |
| ETN240621P00100000 | 2023-10-20 2:43PM EDT | 100.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 371.68% |
| ETN240621P00105000 | 2023-05-31 3:50PM EDT | 105.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 484.77% |
| ETN240621P00110000 | 2023-10-20 2:43PM EDT | 110.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 342.77% |
| ETN240621P00120000 | 2024-04-10 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| ETN240621P00125000 | 2023-10-23 11:51AM EDT | 125.00 | 1.70 | 0.00 | 2.55 | 0.00 | - | - | 70 | 367.48% |
| ETN240621P00130000 | 2024-03-18 12:32PM EDT | 130.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 292.19% |
| ETN240621P00135000 | 2023-12-12 3:25PM EDT | 135.00 | 0.39 | 0.20 | 0.85 | 0.00 | - | 12 | 11 | 294.43% |
| ETN240621P00140000 | 2024-05-01 2:21PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 222.66% |
| ETN240621P00145000 | 2024-05-17 2:03PM EDT | 145.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 40 | 304.98% |
| ETN240621P00150000 | 2024-04-30 1:58PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 635 | 211.33% |
| ETN240621P00155000 | 2023-10-30 10:08AM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 67 | 81 | 50.00% |
| ETN240621P00160000 | 2024-04-30 2:04PM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 75 | 194.53% |
| ETN240621P00165000 | 2024-03-28 2:46PM EDT | 165.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 202 | 220.02% |
| ETN240621P00170000 | 2024-04-05 1:47PM EDT | 170.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 178.52% |
| ETN240621P00175000 | 2024-04-11 10:16AM EDT | 175.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 239.36% |
| ETN240621P00180000 | 2024-04-30 1:58PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 33 | 229.49% |
| ETN240621P00185000 | 2024-05-13 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 159 | 135.94% |
| ETN240621P00190000 | 2024-03-05 11:39AM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 668 | 177.15% |
| ETN240621P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 20 | 157 | 123.44% |
| ETN240621P00200000 | 2024-04-29 10:03AM EDT | 200.00 | 0.28 | 0.00 | 2.00 | 0.00 | - | 2 | 91 | 189.84% |
| ETN240621P00210000 | 2024-05-08 10:31AM EDT | 210.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 224 | 175.10% |
| ETN240621P00220000 | 2024-06-06 11:40AM EDT | 220.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 553 | 158.45% |
| ETN240621P00230000 | 2024-04-03 2:34PM EDT | 230.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | 6 | 533 | 107.62% |
| ETN240621P00240000 | 2024-05-28 9:44AM EDT | 240.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 142 | 109.86% |
| ETN240621P00250000 | 2024-05-21 9:30AM EDT | 250.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 232 | 110.06% |
| ETN240621P00260000 | 2024-06-04 1:09PM EDT | 260.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 1 | 719 | 84.57% |
| ETN240621P00270000 | 2024-06-14 1:39PM EDT | 270.00 | 0.28 | 0.00 | 0.20 | +0.23 | +460.00% | 30 | 208 | 54.10% |
| ETN240621P00280000 | 2024-06-13 3:58PM EDT | 280.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 250 | 46.39% |
| ETN240621P00290000 | 2024-06-14 9:58AM EDT | 290.00 | 0.20 | 0.10 | 0.45 | -0.15 | -42.86% | 3 | 365 | 43.65% |
| ETN240621P00300000 | 2024-06-14 12:51PM EDT | 300.00 | 0.60 | 0.40 | 0.70 | +0.25 | +71.43% | 6 | 1,818 | 34.60% |
| ETN240621P00310000 | 2024-06-14 3:46PM EDT | 310.00 | 1.81 | 1.80 | 2.05 | +1.22 | +206.78% | 953 | 2,878 | 31.10% |
| ETN240621P00320000 | 2024-06-14 3:52PM EDT | 320.00 | 5.10 | 4.70 | 5.90 | +3.08 | +152.48% | 1,902 | 4,643 | 30.57% |
| ETN240621P00330000 | 2024-06-14 1:18PM EDT | 330.00 | 11.66 | 11.10 | 13.90 | +5.16 | +79.38% | 2 | 1,313 | 39.61% |
| ETN240621P00340000 | 2024-06-14 10:51AM EDT | 340.00 | 22.45 | 19.10 | 23.20 | +2.45 | +12.25% | 1 | 303 | 50.11% |
| ETN240621P00350000 | 2024-06-03 12:25PM EDT | 350.00 | 30.44 | 28.70 | 33.00 | 0.00 | - | 22 | 36 | 61.72% |
| ETN240621P00360000 | 2024-05-23 11:54AM EDT | 360.00 | 19.20 | 38.90 | 43.00 | 0.00 | - | 5 | 0 | 73.89% |
| ETN240621P00370000 | 2024-05-08 10:00AM EDT | 370.00 | 39.10 | 53.30 | 58.00 | 0.00 | - | 1 | 0 | 110.77% |
| ETN240621P00390000 | 2024-06-07 3:46PM EDT | 390.00 | 75.96 | 68.80 | 73.00 | 0.00 | - | 2 | 0 | 105.88% |
© 2024 Yahoo. All rights reserved.