Eaton Corporation plc (ETN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240920C00190000 | 2024-06-20 2:24PM EDT | 190.00 | 134.53 | 132.50 | 135.60 | 0.00 | - | 4 | 376 | 62.82% |
| ETN240920C00195000 | 2024-04-19 10:15AM EDT | 195.00 | 115.30 | 135.80 | 139.90 | 0.00 | - | 1 | 1 | 102.39% |
| ETN240920C00200000 | 2024-06-05 2:55PM EDT | 200.00 | 128.40 | 122.50 | 126.00 | 0.00 | - | 3 | 3 | 59.23% |
| ETN240920C00220000 | 2024-05-21 10:19AM EDT | 220.00 | 118.17 | 104.10 | 107.60 | 0.00 | - | 10 | 10 | 58.22% |
| ETN240920C00230000 | 2024-06-17 3:24PM EDT | 230.00 | 97.83 | 93.00 | 96.90 | 0.00 | - | 1 | 29 | 57.24% |
| ETN240920C00240000 | 2024-05-21 10:19AM EDT | 240.00 | 98.92 | 84.80 | 88.30 | 0.00 | - | 10 | 77 | 50.38% |
| ETN240920C00250000 | 2024-06-07 12:02PM EDT | 250.00 | 69.72 | 74.10 | 77.10 | 0.00 | - | 10 | 26 | 46.99% |
| ETN240920C00260000 | 2024-06-20 12:31PM EDT | 260.00 | 68.10 | 64.70 | 68.00 | 0.00 | - | 1 | 14 | 44.39% |
| ETN240920C00270000 | 2024-06-20 11:20AM EDT | 270.00 | 60.15 | 55.80 | 59.00 | 0.00 | - | 1 | 11 | 41.59% |
| ETN240920C00280000 | 2024-06-21 12:56PM EDT | 280.00 | 47.20 | 47.20 | 50.30 | 0.00 | - | 1 | 64 | 39.00% |
| ETN240920C00290000 | 2024-06-12 10:34AM EDT | 290.00 | 45.94 | 39.50 | 42.10 | 0.00 | - | 21 | 148 | 36.84% |
| ETN240920C00300000 | 2024-06-18 3:33PM EDT | 300.00 | 39.00 | 31.80 | 34.40 | 0.00 | - | 1 | 460 | 34.83% |
| ETN240920C00310000 | 2024-06-20 3:55PM EDT | 310.00 | 28.60 | 25.60 | 27.80 | 0.00 | - | 2 | 318 | 33.79% |
| ETN240920C00320000 | 2024-06-18 2:37PM EDT | 320.00 | 26.00 | 20.40 | 20.90 | 0.00 | - | 1 | 602 | 31.16% |
| ETN240920C00330000 | 2024-06-25 2:48PM EDT | 330.00 | 15.30 | 15.30 | 15.80 | -0.60 | -3.77% | 74 | 1,457 | 30.23% |
| ETN240920C00340000 | 2024-06-25 12:11PM EDT | 340.00 | 10.90 | 11.20 | 11.60 | -0.30 | -2.68% | 12 | 509 | 29.45% |
| ETN240920C00350000 | 2024-06-25 10:47AM EDT | 350.00 | 7.10 | 7.60 | 8.70 | -1.55 | -17.92% | 3 | 1,194 | 29.57% |
| ETN240920C00360000 | 2024-06-25 2:52PM EDT | 360.00 | 5.60 | 5.40 | 6.10 | -0.10 | -1.75% | 10 | 1,454 | 29.01% |
| ETN240920C00370000 | 2024-06-25 3:41PM EDT | 370.00 | 3.70 | 3.80 | 4.80 | -0.66 | -15.14% | 4 | 404 | 30.05% |
| ETN240920C00380000 | 2024-06-25 2:07PM EDT | 380.00 | 2.92 | 2.50 | 4.80 | +0.22 | +8.15% | 1 | 220 | 33.55% |
| ETN240920C00390000 | 2024-06-21 10:42AM EDT | 390.00 | 1.85 | 1.50 | 2.60 | 0.00 | - | 1 | 282 | 30.65% |
| ETN240920C00400000 | 2024-06-24 1:10PM EDT | 400.00 | 1.21 | 0.00 | 3.30 | 0.00 | - | 1 | 5 | 35.74% |
| ETN240920C00410000 | 2024-06-24 9:30AM EDT | 410.00 | 0.95 | 0.00 | 2.25 | 0.00 | - | 1 | 241 | 34.91% |
| ETN240920C00420000 | 2024-05-29 3:07PM EDT | 420.00 | 1.50 | 0.00 | 1.45 | 0.00 | - | 1 | 82 | 33.94% |
| ETN240920C00430000 | 2024-05-20 11:47AM EDT | 430.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | 4 | 2 | 42.01% |
| ETN240920C00440000 | 2024-04-16 2:09PM EDT | 440.00 | 1.35 | 0.00 | 2.80 | 0.00 | - | 1 | 7 | 44.42% |
| ETN240920C00460000 | 2024-04-11 11:23AM EDT | 460.00 | 0.99 | 0.00 | 2.60 | 0.00 | - | 10 | 10 | 48.16% |
| ETN240920C00470000 | 2024-06-18 10:25AM EDT | 470.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 30 | 30 | 48.51% |
| ETN240920C00480000 | 2024-04-09 12:23PM EDT | 480.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | - | 5 | 41.92% |
| ETN240920C00500000 | 2024-05-20 9:38AM EDT | 500.00 | 0.75 | 0.05 | 2.15 | 0.00 | - | - | 1 | 54.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240920P00170000 | 2024-02-01 10:32AM EDT | 170.00 | 1.02 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 72.66% |
| ETN240920P00175000 | 2024-03-22 10:40AM EDT | 175.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 58.79% |
| ETN240920P00180000 | 2024-02-26 4:47PM EDT | 180.00 | 0.65 | 0.00 | 2.20 | 0.00 | - | 3 | 200 | 66.39% |
| ETN240920P00185000 | 2024-03-25 2:31PM EDT | 185.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 50.54% |
| ETN240920P00190000 | 2024-05-02 2:25PM EDT | 190.00 | 0.28 | 0.00 | 2.20 | 0.00 | - | - | 1 | 61.01% |
| ETN240920P00195000 | 2024-01-23 4:53PM EDT | 195.00 | 3.80 | 0.80 | 3.10 | 0.00 | - | 38 | 38 | 65.47% |
| ETN240920P00200000 | 2024-04-26 10:30AM EDT | 200.00 | 0.45 | 0.00 | 2.25 | 0.00 | - | 1 | 15 | 56.10% |
| ETN240920P00210000 | 2024-04-24 2:51PM EDT | 210.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 550 | 701 | 51.39% |
| ETN240920P00220000 | 2024-04-23 9:50AM EDT | 220.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 12.50% |
| ETN240920P00230000 | 2024-05-09 9:30AM EDT | 230.00 | 0.80 | 0.10 | 3.10 | 0.00 | - | 1 | 53 | 52.88% |
| ETN240920P00240000 | 2024-06-10 9:31AM EDT | 240.00 | 1.35 | 0.00 | 2.85 | 0.00 | - | 1 | 25 | 46.58% |
| ETN240920P00250000 | 2024-06-21 3:07PM EDT | 250.00 | 1.46 | 0.00 | 3.10 | 0.00 | - | 3 | 657 | 42.54% |
| ETN240920P00260000 | 2024-06-21 3:07PM EDT | 260.00 | 2.06 | 0.25 | 3.70 | 0.00 | - | 3 | 79 | 39.62% |
| ETN240920P00270000 | 2024-06-12 12:09PM EDT | 270.00 | 2.92 | 2.30 | 3.20 | 0.00 | - | 1 | 240 | 32.98% |
| ETN240920P00280000 | 2024-06-11 10:06AM EDT | 280.00 | 5.20 | 1.80 | 5.60 | 0.00 | - | 5 | 156 | 34.46% |
| ETN240920P00290000 | 2024-06-24 10:50AM EDT | 290.00 | 5.90 | 5.40 | 6.00 | 0.00 | - | 4 | 301 | 29.86% |
| ETN240920P00300000 | 2024-06-25 10:08AM EDT | 300.00 | 8.40 | 7.70 | 8.40 | +0.65 | +8.39% | 30 | 898 | 28.85% |
| ETN240920P00310000 | 2024-06-24 12:44PM EDT | 310.00 | 11.00 | 10.80 | 11.20 | 0.00 | - | 17 | 164 | 27.32% |
| ETN240920P00320000 | 2024-06-25 2:43PM EDT | 320.00 | 14.90 | 14.70 | 15.30 | -0.60 | -3.87% | 4 | 420 | 26.62% |
| ETN240920P00330000 | 2024-06-25 2:39PM EDT | 330.00 | 19.90 | 19.70 | 20.30 | -0.60 | -2.93% | 2 | 920 | 25.87% |
| ETN240920P00340000 | 2024-06-24 10:53AM EDT | 340.00 | 26.90 | 24.70 | 27.20 | 0.00 | - | 3 | 172 | 26.72% |
| ETN240920P00350000 | 2024-06-13 11:38AM EDT | 350.00 | 33.75 | 31.10 | 35.00 | 0.00 | - | 1 | 48 | 27.88% |
| ETN240920P00400000 | 2024-05-30 2:09PM EDT | 400.00 | 65.50 | 76.10 | 79.50 | 0.00 | - | 1 | 0 | 32.33% |
© 2024 Yahoo. All rights reserved.