Eaton Corporation plc (ETN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250117C00070000 | 2024-05-17 3:18PM EDT | 70.00 | 260.66 | 247.80 | 251.60 | 0.00 | - | 3 | 3 | 0.00% |
| ETN250117C00080000 | 2023-03-15 2:58PM EDT | 80.00 | 85.00 | 82.60 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| ETN250117C00085000 | 2023-12-05 3:43PM EDT | 85.00 | 142.50 | 149.50 | 154.10 | 0.00 | - | 1 | 1 | 0.00% |
| ETN250117C00100000 | 2024-05-07 12:35PM EDT | 100.00 | 229.80 | 212.60 | 216.60 | 0.00 | - | 1 | 16 | 0.00% |
| ETN250117C00105000 | 2023-06-01 2:56PM EDT | 105.00 | 79.72 | 99.00 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| ETN250117C00110000 | 2022-10-25 3:30PM EDT | 110.00 | 48.00 | 62.50 | 67.50 | 0.00 | - | 16 | 16 | 0.00% |
| ETN250117C00115000 | 2022-09-13 11:45AM EDT | 115.00 | 41.90 | 35.00 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| ETN250117C00120000 | 2023-09-29 11:02AM EDT | 120.00 | 101.95 | 81.10 | 83.50 | 0.00 | - | 3 | 2 | 0.00% |
| ETN250117C00125000 | 2024-06-20 2:24PM EDT | 125.00 | 199.48 | 197.60 | 201.60 | 0.00 | - | 4 | 5 | 73.10% |
| ETN250117C00130000 | 2024-01-03 11:07AM EDT | 130.00 | 108.85 | 141.50 | 145.80 | 0.00 | - | 1 | 16 | 0.00% |
| ETN250117C00135000 | 2023-04-06 3:56PM EDT | 135.00 | 36.60 | 46.50 | 51.00 | 0.00 | - | 10 | 10 | 0.00% |
| ETN250117C00140000 | 2024-06-07 3:36PM EDT | 140.00 | 177.70 | 183.50 | 187.30 | 0.00 | - | 1 | 11 | 70.17% |
| ETN250117C00145000 | 2023-10-30 3:53PM EDT | 145.00 | 65.00 | 86.90 | 91.00 | 0.00 | - | 7 | 6 | 0.00% |
| ETN250117C00150000 | 2024-03-06 11:13AM EDT | 150.00 | 149.93 | 181.50 | 185.50 | 0.00 | - | 1 | 14 | 94.55% |
| ETN250117C00155000 | 2023-08-02 3:44PM EDT | 155.00 | 76.80 | 88.90 | 91.80 | 0.00 | - | - | 1 | 0.00% |
| ETN250117C00160000 | 2024-03-14 2:41PM EDT | 160.00 | 145.50 | 160.70 | 165.50 | 0.00 | - | 1 | 73 | 60.73% |
| ETN250117C00165000 | 2024-01-26 11:19AM EDT | 165.00 | 87.94 | 123.00 | 128.00 | 0.00 | - | 3 | 24 | 0.00% |
| ETN250117C00170000 | 2024-06-24 12:55PM EDT | 170.00 | 157.59 | 154.50 | 158.20 | 0.00 | - | 2 | 129 | 59.85% |
| ETN250117C00175000 | 2024-04-29 3:32PM EDT | 175.00 | 154.97 | 160.60 | 165.30 | 0.00 | - | 1 | 88 | 89.44% |
| ETN250117C00180000 | 2024-05-13 9:32AM EDT | 180.00 | 156.87 | 150.10 | 154.50 | 0.00 | - | 5 | 21 | 73.11% |
| ETN250117C00185000 | 2024-06-20 12:43PM EDT | 185.00 | 142.91 | 140.00 | 144.10 | 0.00 | - | 1 | 62 | 55.63% |
| ETN250117C00190000 | 2024-04-01 3:16PM EDT | 190.00 | 129.08 | 126.00 | 130.50 | 0.00 | - | 1 | 78 | 0.00% |
| ETN250117C00195000 | 2024-06-18 2:31PM EDT | 195.00 | 139.00 | 130.50 | 134.60 | 0.00 | - | 2 | 447 | 52.86% |
| ETN250117C00200000 | 2024-05-30 9:30AM EDT | 200.00 | 139.00 | 126.00 | 129.70 | 0.00 | - | 1 | 148 | 51.61% |
| ETN250117C00210000 | 2024-05-16 1:22PM EDT | 210.00 | 130.21 | 113.50 | 117.60 | 0.00 | - | 1 | 252 | 46.74% |
| ETN250117C00220000 | 2024-05-08 1:44PM EDT | 220.00 | 119.70 | 101.20 | 105.00 | 0.00 | - | 1 | 348 | 34.94% |
| ETN250117C00230000 | 2024-06-13 9:59AM EDT | 230.00 | 101.90 | 98.20 | 101.00 | 0.00 | - | 2 | 359 | 46.33% |
| ETN250117C00240000 | 2024-06-14 10:23AM EDT | 240.00 | 89.57 | 89.60 | 92.70 | 0.00 | - | 1 | 340 | 45.26% |
| ETN250117C00250000 | 2024-06-14 3:42PM EDT | 250.00 | 81.10 | 80.70 | 83.60 | 0.00 | - | 2 | 334 | 42.52% |
| ETN250117C00260000 | 2024-06-07 9:50AM EDT | 260.00 | 70.80 | 73.30 | 75.20 | 0.00 | - | 1 | 216 | 40.71% |
| ETN250117C00270000 | 2024-06-25 10:23AM EDT | 270.00 | 66.00 | 65.10 | 68.00 | -4.50 | -6.38% | 14 | 795 | 40.29% |
| ETN250117C00280000 | 2024-06-20 3:50PM EDT | 280.00 | 60.24 | 57.70 | 60.20 | 0.00 | - | 1 | 55 | 38.61% |
| ETN250117C00290000 | 2024-06-21 10:06AM EDT | 290.00 | 49.68 | 50.70 | 52.30 | 0.00 | - | 1 | 153 | 36.51% |
| ETN250117C00300000 | 2024-06-25 11:22AM EDT | 300.00 | 43.00 | 44.20 | 46.40 | +0.58 | +1.37% | 4 | 662 | 36.35% |
| ETN250117C00310000 | 2024-06-24 2:14PM EDT | 310.00 | 39.00 | 38.20 | 40.50 | 0.00 | - | 4 | 149 | 35.68% |
| ETN250117C00320000 | 2024-06-24 11:09AM EDT | 320.00 | 34.06 | 32.50 | 34.10 | 0.00 | - | 6 | 392 | 34.03% |
| ETN250117C00330000 | 2024-06-25 10:30AM EDT | 330.00 | 26.15 | 27.30 | 29.70 | -2.25 | -7.92% | 15 | 777 | 34.02% |
| ETN250117C00340000 | 2024-06-24 11:09AM EDT | 340.00 | 24.22 | 22.80 | 24.70 | 0.00 | - | 6 | 258 | 32.90% |
| ETN250117C00350000 | 2024-06-24 2:17PM EDT | 350.00 | 19.80 | 18.50 | 20.80 | 0.00 | - | 9 | 875 | 32.45% |
| ETN250117C00360000 | 2024-06-25 2:10PM EDT | 360.00 | 16.50 | 15.60 | 17.40 | -0.25 | -1.49% | 2 | 220 | 32.07% |
| ETN250117C00370000 | 2024-06-18 3:51PM EDT | 370.00 | 15.80 | 12.80 | 14.90 | 0.00 | - | 2 | 111 | 32.23% |
| ETN250117C00380000 | 2024-06-25 10:40AM EDT | 380.00 | 9.40 | 10.50 | 12.30 | -2.80 | -22.95% | 2 | 96 | 31.86% |
| ETN250117C00390000 | 2024-06-18 10:33AM EDT | 390.00 | 10.80 | 8.10 | 10.60 | 0.00 | - | 3 | 130 | 32.20% |
| ETN250117C00400000 | 2024-06-24 10:57AM EDT | 400.00 | 7.10 | 6.50 | 7.30 | 0.00 | - | 4 | 264 | 29.91% |
| ETN250117C00410000 | 2024-06-18 12:41PM EDT | 410.00 | 7.60 | 5.10 | 7.60 | 0.00 | - | 1 | 49 | 32.42% |
| ETN250117C00420000 | 2024-06-25 11:38AM EDT | 420.00 | 4.12 | 4.20 | 6.50 | -1.68 | -28.97% | 1 | 111 | 32.65% |
| ETN250117C00430000 | 2024-06-10 9:30AM EDT | 430.00 | 3.20 | 3.30 | 4.00 | 0.00 | - | 1 | 4 | 29.93% |
| ETN250117C00440000 | 2024-06-17 3:01PM EDT | 440.00 | 3.40 | 2.35 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| ETN250117C00450000 | 2024-06-18 10:27AM EDT | 450.00 | 3.00 | 1.10 | 4.30 | 0.00 | - | 1 | 1 | 33.80% |
| ETN250117C00460000 | 2024-06-21 9:30AM EDT | 460.00 | 2.20 | 1.30 | 3.90 | 0.00 | - | 1 | 96 | 34.47% |
| ETN250117C00470000 | 2024-06-21 9:30AM EDT | 470.00 | 2.05 | 0.00 | 3.20 | 0.00 | - | 10 | 11 | 34.27% |
| ETN250117C00480000 | 2024-06-21 9:30AM EDT | 480.00 | 1.80 | 0.05 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| ETN250117C00490000 | 2024-05-30 9:30AM EDT | 490.00 | 1.60 | 0.00 | 3.10 | 0.00 | - | 1 | 23 | 36.73% |
| ETN250117C00500000 | 2024-06-03 11:43AM EDT | 500.00 | 3.10 | 0.00 | 2.90 | 0.00 | - | 5 | 5 | 37.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250117P00070000 | 2023-10-31 11:53AM EDT | 70.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 20 | 23 | 93.51% |
| ETN250117P00075000 | 2024-03-21 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 85.35% |
| ETN250117P00080000 | 2022-11-11 4:32PM EDT | 80.00 | 2.75 | 1.25 | 3.70 | 0.00 | - | 2 | 2 | 111.21% |
| ETN250117P00090000 | 2023-06-12 10:14AM EDT | 90.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 2 | 22 | 102.42% |
| ETN250117P00095000 | 2023-09-13 2:57PM EDT | 95.00 | 1.05 | 0.05 | 1.60 | 0.00 | - | 1 | 7 | 80.62% |
| ETN250117P00100000 | 2024-01-17 3:40PM EDT | 100.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 76.27% |
| ETN250117P00105000 | 2024-02-07 11:44AM EDT | 105.00 | 0.20 | 0.10 | 1.75 | 0.00 | - | 10 | 49 | 75.76% |
| ETN250117P00110000 | 2024-02-05 1:11PM EDT | 110.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 63.72% |
| ETN250117P00115000 | 2023-12-05 3:04PM EDT | 115.00 | 1.25 | 0.20 | 1.20 | 0.00 | - | 10 | 24 | 66.99% |
| ETN250117P00120000 | 2023-10-12 11:25AM EDT | 120.00 | 2.10 | 0.85 | 2.35 | 0.00 | - | 2 | 16 | 74.05% |
| ETN250117P00125000 | 2024-02-07 2:33PM EDT | 125.00 | 0.55 | 0.20 | 1.25 | 0.00 | - | 11 | 15 | 62.28% |
| ETN250117P00130000 | 2024-05-06 10:09AM EDT | 130.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 4 | 35 | 57.81% |
| ETN250117P00135000 | 2024-05-06 10:09AM EDT | 135.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 5 | 48 | 54.08% |
| ETN250117P00140000 | 2024-05-06 10:09AM EDT | 140.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | 9 | 55 | 60.90% |
| ETN250117P00145000 | 2024-04-10 10:48AM EDT | 145.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 2 | 16 | 56.15% |
| ETN250117P00150000 | 2024-04-30 3:05PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| ETN250117P00155000 | 2024-04-11 2:08PM EDT | 155.00 | 0.80 | 0.00 | 1.85 | 0.00 | - | 2 | 16 | 51.25% |
| ETN250117P00160000 | 2024-04-30 3:50PM EDT | 160.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 6 | 166 | 51.54% |
| ETN250117P00165000 | 2024-04-05 12:08PM EDT | 165.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 2 | 104 | 50.27% |
| ETN250117P00170000 | 2024-04-18 9:47AM EDT | 170.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 16 | 195 | 57.40% |
| ETN250117P00175000 | 2024-02-02 12:57PM EDT | 175.00 | 2.20 | 0.60 | 2.90 | 0.00 | - | 2 | 124 | 54.76% |
| ETN250117P00180000 | 2024-04-22 2:25PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ETN250117P00185000 | 2024-05-15 10:46AM EDT | 185.00 | 0.90 | 0.00 | 2.95 | 0.00 | - | 70 | 115 | 50.75% |
| ETN250117P00190000 | 2024-06-11 9:52AM EDT | 190.00 | 1.25 | 0.05 | 2.95 | 0.00 | - | 11 | 263 | 48.71% |
| ETN250117P00195000 | 2024-05-21 10:33AM EDT | 195.00 | 1.10 | 0.00 | 3.10 | 0.00 | - | 28 | 159 | 47.28% |
| ETN250117P00200000 | 2024-06-25 2:33PM EDT | 200.00 | 1.20 | 0.70 | 1.15 | -0.05 | -4.00% | 5 | 105 | 36.61% |
| ETN250117P00210000 | 2024-05-24 9:49AM EDT | 210.00 | 1.25 | 1.05 | 2.90 | 0.00 | - | 1 | 573 | 40.85% |
| ETN250117P00220000 | 2024-06-20 12:46PM EDT | 220.00 | 2.40 | 0.90 | 2.25 | 0.00 | - | 236 | 454 | 35.02% |
| ETN250117P00230000 | 2024-06-12 3:01PM EDT | 230.00 | 2.50 | 1.70 | 2.80 | 0.00 | - | 2 | 332 | 33.47% |
| ETN250117P00240000 | 2024-06-21 10:30AM EDT | 240.00 | 4.00 | 2.90 | 3.60 | 0.00 | - | 1 | 117 | 32.28% |
| ETN250117P00250000 | 2024-06-21 1:33PM EDT | 250.00 | 5.25 | 4.00 | 4.70 | 0.00 | - | 1 | 203 | 31.33% |
| ETN250117P00260000 | 2024-06-12 3:18PM EDT | 260.00 | 5.50 | 5.60 | 6.10 | 0.00 | - | 11 | 274 | 30.46% |
| ETN250117P00270000 | 2024-06-21 1:33PM EDT | 270.00 | 8.70 | 7.20 | 7.90 | 0.00 | - | 7 | 636 | 29.72% |
| ETN250117P00280000 | 2024-06-07 11:49AM EDT | 280.00 | 12.92 | 9.30 | 10.00 | 0.00 | - | 1 | 219 | 28.86% |
| ETN250117P00290000 | 2024-06-24 11:13AM EDT | 290.00 | 12.60 | 10.40 | 12.60 | 0.00 | - | 15 | 286 | 28.11% |
| ETN250117P00300000 | 2024-06-17 11:54AM EDT | 300.00 | 16.70 | 15.10 | 15.60 | 0.00 | - | 1 | 201 | 27.26% |
| ETN250117P00310000 | 2024-06-25 10:39AM EDT | 310.00 | 20.70 | 17.40 | 19.50 | +1.60 | +8.38% | 81 | 190 | 26.81% |
| ETN250117P00320000 | 2024-06-25 10:13AM EDT | 320.00 | 24.40 | 22.10 | 24.30 | +1.50 | +6.55% | 7 | 28 | 26.69% |
| ETN250117P00330000 | 2024-06-24 10:43AM EDT | 330.00 | 28.30 | 27.60 | 30.20 | 0.00 | - | 6 | 32 | 27.07% |
| ETN250117P00340000 | 2024-06-25 10:10AM EDT | 340.00 | 34.60 | 32.10 | 34.90 | +0.80 | +2.37% | 4 | 15 | 25.59% |
| ETN250117P00350000 | 2024-05-06 9:34AM EDT | 350.00 | 42.50 | 36.20 | 39.90 | 0.00 | - | 1 | 6 | 23.71% |
| ETN250117P00360000 | 2024-04-04 12:56PM EDT | 360.00 | 46.70 | 46.90 | 50.00 | 0.00 | - | 2 | 1 | 26.92% |
| ETN250117P00390000 | 2024-05-10 10:17AM EDT | 390.00 | 59.25 | 75.20 | 78.90 | 0.00 | - | - | 5 | 33.57% |
| ETN250117P00400000 | 2024-04-05 11:06AM EDT | 400.00 | 75.45 | 78.40 | 82.20 | 0.00 | - | 1 | 0 | 26.28% |
| ETN250117P00430000 | 2024-04-15 9:30AM EDT | 430.00 | 106.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETN250117P00440000 | 2024-04-05 11:06AM EDT | 440.00 | 111.34 | 118.00 | 121.20 | 0.00 | - | 1 | 0 | 31.55% |
© 2024 Yahoo. All rights reserved.