Eaton Corporation plc (ETN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240517C00180000 | 2024-04-01 9:30AM EDT | 180.00 | 134.51 | 131.90 | 135.50 | 0.00 | - | - | 44 | 157.54% |
| ETN240517C00200000 | 2024-04-09 10:23AM EDT | 200.00 | 119.34 | 110.00 | 114.50 | 0.00 | - | 13 | 2 | 97.56% |
| ETN240517C00210000 | 2024-04-09 10:23AM EDT | 210.00 | 109.44 | 100.20 | 104.50 | 0.00 | - | 10 | 0 | 91.70% |
| ETN240517C00220000 | 2024-04-25 9:44AM EDT | 220.00 | 92.90 | 90.30 | 94.50 | 0.00 | - | 1 | 2 | 83.69% |
| ETN240517C00230000 | 2024-03-07 11:45AM EDT | 230.00 | 69.30 | 99.80 | 103.30 | 0.00 | - | 12 | 1 | 219.47% |
| ETN240517C00240000 | 2024-04-02 2:25PM EDT | 240.00 | 75.40 | 70.30 | 74.50 | 0.00 | - | - | 0 | 65.48% |
| ETN240517C00250000 | 2024-04-18 3:49PM EDT | 250.00 | 60.35 | 60.00 | 64.50 | 0.00 | - | - | 3 | 53.17% |
| ETN240517C00260000 | 2024-04-29 3:56PM EDT | 260.00 | 66.10 | 50.00 | 54.50 | 0.00 | - | 222 | 52 | 71.63% |
| ETN240517C00270000 | 2024-04-26 12:10PM EDT | 270.00 | 53.05 | 40.20 | 44.50 | 0.00 | - | 1 | 32 | 60.57% |
| ETN240517C00280000 | 2024-05-01 10:57AM EDT | 280.00 | 35.74 | 30.40 | 34.50 | -1.43 | -3.85% | 3 | 203 | 49.52% |
| ETN240517C00290000 | 2024-05-01 10:57AM EDT | 290.00 | 26.04 | 20.80 | 25.00 | -14.86 | -36.33% | 3 | 142 | 41.07% |
| ETN240517C00300000 | 2024-05-01 1:59PM EDT | 300.00 | 16.03 | 14.60 | 16.50 | -2.47 | -13.35% | 11 | 397 | 35.53% |
| ETN240517C00310000 | 2024-05-01 3:13PM EDT | 310.00 | 9.10 | 8.30 | 9.90 | -4.60 | -30.87% | 75 | 467 | 33.28% |
| ETN240517C00320000 | 2024-05-01 3:43PM EDT | 320.00 | 4.21 | 3.80 | 4.90 | -2.69 | -38.99% | 208 | 3,568 | 30.60% |
| ETN240517C00330000 | 2024-05-01 3:43PM EDT | 330.00 | 1.90 | 1.90 | 2.00 | -1.20 | -38.71% | 585 | 1,233 | 28.92% |
| ETN240517C00340000 | 2024-05-01 3:53PM EDT | 340.00 | 0.46 | 0.25 | 0.60 | -1.01 | -68.71% | 82 | 745 | 27.17% |
| ETN240517C00350000 | 2024-05-01 3:50PM EDT | 350.00 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 52 | 891 | 29.61% |
| ETN240517C00360000 | 2024-05-01 3:50PM EDT | 360.00 | 0.20 | 0.05 | 0.40 | +0.05 | +33.33% | 183 | 668 | 37.23% |
| ETN240517C00370000 | 2024-05-01 3:49PM EDT | 370.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 216 | 34.77% |
| ETN240517C00380000 | 2024-04-30 10:32AM EDT | 380.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 41 | 162 | 53.00% |
| ETN240517C00390000 | 2024-04-29 1:17PM EDT | 390.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 3 | 85 | 64.04% |
| ETN240517C00400000 | 2024-04-30 3:18PM EDT | 400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 48.05% |
| ETN240517C00420000 | 2024-04-30 9:32AM EDT | 420.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 51.95% |
| ETN240517C00430000 | 2024-04-26 12:25PM EDT | 430.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 51.95% |
Putsfor17 May 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 | 142.77% |
| ETN240517P00190000 | 2024-04-12 2:37PM EDT | 190.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 89.45% |
| ETN240517P00200000 | 2024-03-08 10:30AM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 99.51% |
| ETN240517P00210000 | 2024-04-12 3:30PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 72.66% |
| ETN240517P00240000 | 2024-04-19 3:11PM EDT | 240.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 50.20% |
| ETN240517P00250000 | 2024-04-30 12:19PM EDT | 250.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 50.88% |
| ETN240517P00260000 | 2024-05-01 11:19AM EDT | 260.00 | 0.19 | 0.00 | 0.10 | +0.09 | +90.00% | 5 | 78 | 37.60% |
| ETN240517P00270000 | 2024-05-01 1:55PM EDT | 270.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 21 | 458 | 34.08% |
| ETN240517P00280000 | 2024-05-01 2:19PM EDT | 280.00 | 0.25 | 0.25 | 0.35 | -0.10 | -28.57% | 164 | 428 | 29.54% |
| ETN240517P00290000 | 2024-05-01 3:43PM EDT | 290.00 | 0.82 | 0.60 | 0.85 | +0.17 | +26.15% | 33 | 1,402 | 26.70% |
| ETN240517P00300000 | 2024-05-01 3:59PM EDT | 300.00 | 2.37 | 1.80 | 5.00 | +0.72 | +57.14% | 80 | 793 | 37.34% |
| ETN240517P00310000 | 2024-05-01 3:59PM EDT | 310.00 | 5.90 | 4.80 | 5.90 | +1.60 | +37.21% | 291 | 1,338 | 25.47% |
| ETN240517P00320000 | 2024-05-01 3:06PM EDT | 320.00 | 9.10 | 9.90 | 11.40 | +1.60 | +21.33% | 336 | 863 | 24.22% |
| ETN240517P00330000 | 2024-05-01 2:08PM EDT | 330.00 | 18.46 | 17.50 | 19.80 | +4.76 | +34.74% | 4 | 204 | 27.37% |
| ETN240517P00340000 | 2024-04-30 9:30AM EDT | 340.00 | 12.80 | 26.60 | 31.00 | 0.00 | - | 2 | 49 | 43.25% |
| ETN240517P00350000 | 2024-04-05 11:42AM EDT | 350.00 | 25.00 | 36.50 | 40.50 | 0.00 | - | 5 | 5 | 48.84% |
© 2024 Yahoo. All rights reserved.