Canada markets closed

Eaton Corporation plc (ETN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
319.02-9.33 (-2.84%)
At close: 04:00PM EDT
320.00 +0.98 (+0.31%)
After hours: 07:49PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETN240621C001100002024-02-28 3:33PM EDT110.00177.47202.00204.900.00--10.00%
ETN240621C001150002023-08-10 10:49AM EDT115.00106.50122.70127.000.00--20.00%
ETN240621C001300002023-05-02 11:37AM EDT130.0047.7555.6058.700.00-100.00%
ETN240621C001500002024-05-03 11:42AM EDT150.00172.80181.00185.500.00-13560.57%
ETN240621C001550002023-12-13 1:04PM EDT155.0083.1087.0091.500.00-130.00%
ETN240621C001600002024-01-19 4:37PM EDT160.0086.85116.50121.400.00-150.00%
ETN240621C001700002024-04-29 3:32PM EDT170.00155.39161.30166.000.00-157490.92%
ETN240621C001750002023-12-15 10:33AM EDT175.0064.6068.0072.500.00-2330.00%
ETN240621C001800002024-06-03 11:48AM EDT180.00143.83137.40141.600.00-128200.78%
ETN240621C001850002024-05-06 3:38PM EDT185.00144.40140.30144.500.00-23473361.69%
ETN240621C001900002024-06-07 3:36PM EDT190.00125.40127.40131.600.00-127183.79%
ETN240621C001950002024-06-13 9:59AM EDT195.00128.70122.50126.600.00-213178.32%
ETN240621C002000002024-05-29 10:39AM EDT200.00136.43117.70121.600.00-1484175.10%
ETN240621C002100002024-06-03 2:48PM EDT210.00114.30107.40111.400.00-292146.68%
ETN240621C002200002024-06-13 9:59AM EDT220.00103.8097.80101.700.00-2208147.36%
ETN240621C002300002024-06-05 9:38AM EDT230.0092.9087.7091.700.00-1088130.52%
ETN240621C002400002024-06-10 10:15AM EDT240.0079.7077.8081.700.00-1204117.53%
ETN240621C002500002024-06-14 2:58PM EDT250.0069.9467.8071.70+0.19+0.27%1608103.27%
ETN240621C002600002024-06-14 2:58PM EDT260.0060.0257.4061.70-6.39-9.62%447283.98%
ETN240621C002700002024-06-13 12:31PM EDT270.0054.5047.8051.800.00-147076.81%
ETN240621C002800002024-06-14 1:36PM EDT280.0040.0037.8041.50-7.29-15.42%287960.21%
ETN240621C002900002024-06-14 3:26PM EDT290.0032.2028.0031.70-0.75-2.28%4388350.29%
ETN240621C003000002024-06-12 12:55PM EDT300.0027.7818.7022.000.00-328056.47%
ETN240621C003100002024-06-14 1:51PM EDT310.0010.9510.6012.40-3.65-25.00%948340.19%
ETN240621C003200002024-06-14 3:56PM EDT320.004.702.705.00-4.56-49.24%10599131.02%
ETN240621C003300002024-06-14 3:37PM EDT330.001.601.401.50-3.24-66.94%1191,84229.38%
ETN240621C003400002024-06-14 3:37PM EDT340.000.450.250.55-0.80-64.00%653,11132.86%
ETN240621C003500002024-06-14 3:59PM EDT350.000.200.050.25-0.20-50.00%1161,45437.31%
ETN240621C003600002024-06-14 2:34PM EDT360.000.300.050.50+0.10+50.00%43,05752.64%
ETN240621C003700002024-06-12 1:04PM EDT370.000.130.000.450.00-1086253.86%
ETN240621C003800002024-05-24 3:14PM EDT380.000.720.000.900.00-1121569.29%
ETN240621C003900002024-06-06 10:38AM EDT390.000.120.000.050.00-2010753.13%
ETN240621C004000002024-06-13 3:29PM EDT400.000.040.002.100.00-5399.80%
ETN240621C004100002024-05-09 1:58PM EDT410.000.050.002.150.00-726108.64%
ETN240621C004200002024-04-05 3:04PM EDT420.000.590.002.150.00-2030116.70%
ETN240621C004300002024-04-22 9:30AM EDT430.000.100.000.000.00-1350.00%
ETN240621C004400002024-04-30 11:16AM EDT440.000.100.002.150.00--3131.89%
ETN240621C004500002024-04-15 9:30AM EDT450.000.150.000.000.00--150.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETN240621P000800002023-11-29 10:43AM EDT80.000.150.000.750.00-11440.04%
ETN240621P000850002024-02-14 12:16PM EDT85.000.050.000.750.00-34421.48%
ETN240621P000900002023-09-05 12:05PM EDT90.000.350.000.750.00-10403.91%
ETN240621P001000002023-10-20 2:43PM EDT100.000.870.000.750.00-1010371.68%
ETN240621P001050002023-05-31 3:50PM EDT105.001.950.004.800.00--2484.77%
ETN240621P001100002023-10-20 2:43PM EDT110.001.200.000.750.00-1013342.77%
ETN240621P001200002024-04-10 9:30AM EDT120.000.050.000.000.00-51050.00%
ETN240621P001250002023-10-23 11:51AM EDT125.001.700.002.550.00--70367.48%
ETN240621P001300002024-03-18 12:32PM EDT130.000.640.000.750.00-411292.19%
ETN240621P001350002023-12-12 3:25PM EDT135.000.390.200.850.00-1211294.43%
ETN240621P001400002024-05-01 2:21PM EDT140.000.050.000.150.00-2061222.66%
ETN240621P001450002024-05-17 2:03PM EDT145.000.150.002.150.00-340304.98%
ETN240621P001500002024-04-30 1:58PM EDT150.000.050.000.200.00-10635211.33%
ETN240621P001550002023-10-30 10:08AM EDT155.005.000.000.000.00-678150.00%
ETN240621P001600002024-04-30 2:04PM EDT160.000.050.000.200.00-1075194.53%
ETN240621P001650002024-03-28 2:46PM EDT165.000.230.000.750.00-2202220.02%
ETN240621P001700002024-04-05 1:47PM EDT170.000.090.000.200.00-185178.52%
ETN240621P001750002024-04-11 10:16AM EDT175.000.150.002.150.00-188239.36%
ETN240621P001800002024-04-30 1:58PM EDT180.000.100.002.150.00-1033229.49%
ETN240621P001850002024-05-13 9:30AM EDT185.000.050.000.050.00-2159135.94%
ETN240621P001900002024-03-05 11:39AM EDT190.000.250.000.750.00-2668177.15%
ETN240621P001950002024-03-05 11:10AM EDT195.000.400.050.000.00-20157123.44%
ETN240621P002000002024-04-29 10:03AM EDT200.000.280.002.000.00-291189.84%
ETN240621P002100002024-05-08 10:31AM EDT210.000.100.002.150.00-3224175.10%
ETN240621P002200002024-06-06 11:40AM EDT220.000.100.002.150.00-6553158.45%
ETN240621P002300002024-04-03 2:34PM EDT230.000.540.000.400.00-6533107.62%
ETN240621P002400002024-05-28 9:44AM EDT240.000.050.001.000.00-3142109.86%
ETN240621P002500002024-05-21 9:30AM EDT250.000.050.002.000.00-1232110.06%
ETN240621P002600002024-06-04 1:09PM EDT260.000.800.001.100.00-171984.57%
ETN240621P002700002024-06-14 1:39PM EDT270.000.280.000.20+0.23+460.00%3020854.10%
ETN240621P002800002024-06-13 3:58PM EDT280.000.150.050.150.00-325046.39%
ETN240621P002900002024-06-14 9:58AM EDT290.000.200.100.45-0.15-42.86%336543.65%
ETN240621P003000002024-06-14 12:51PM EDT300.000.600.400.70+0.25+71.43%61,81834.60%
ETN240621P003100002024-06-14 3:46PM EDT310.001.811.802.05+1.22+206.78%9532,87831.10%
ETN240621P003200002024-06-14 3:52PM EDT320.005.104.705.90+3.08+152.48%1,9024,64330.57%
ETN240621P003300002024-06-14 1:18PM EDT330.0011.6611.1013.90+5.16+79.38%21,31339.61%
ETN240621P003400002024-06-14 10:51AM EDT340.0022.4519.1023.20+2.45+12.25%130350.11%
ETN240621P003500002024-06-03 12:25PM EDT350.0030.4428.7033.000.00-223661.72%
ETN240621P003600002024-05-23 11:54AM EDT360.0019.2038.9043.000.00-5073.89%
ETN240621P003700002024-05-08 10:00AM EDT370.0039.1053.3058.000.00-10110.77%
ETN240621P003900002024-06-07 3:46PM EDT390.0075.9668.8073.000.00-20105.88%