Eaton Corporation plc (ETN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250620C00165000 | 2024-05-30 3:53PM EDT | 165.00 | 178.00 | 161.10 | 166.00 | 0.00 | - | 1 | 926 | 53.20% |
| ETN250620C00200000 | 2024-05-02 10:16AM EDT | 200.00 | 117.65 | 140.50 | 145.50 | 0.00 | - | 1 | 10 | 63.67% |
| ETN250620C00210000 | 2024-05-16 1:22PM EDT | 210.00 | 133.51 | 118.50 | 123.00 | 0.00 | - | - | 1 | 44.94% |
| ETN250620C00240000 | 2024-06-06 2:53PM EDT | 240.00 | 91.10 | 96.00 | 100.50 | 0.00 | - | 1 | 1 | 43.92% |
| ETN250620C00250000 | 2024-05-08 12:04PM EDT | 250.00 | 100.40 | 82.60 | 87.00 | 0.00 | - | 2 | 1 | 36.23% |
| ETN250620C00260000 | 2024-06-05 3:23PM EDT | 260.00 | 86.70 | 80.50 | 85.00 | 0.00 | - | 15 | 7 | 41.25% |
| ETN250620C00270000 | 2024-06-21 10:35AM EDT | 270.00 | 72.80 | 73.50 | 77.50 | 0.00 | - | 2 | 4 | 39.89% |
| ETN250620C00280000 | 2024-06-20 10:21AM EDT | 280.00 | 73.30 | 66.50 | 70.40 | 0.00 | - | 3 | 8 | 38.72% |
| ETN250620C00290000 | 2024-06-14 10:44AM EDT | 290.00 | 59.84 | 59.70 | 63.90 | 0.00 | - | - | 1 | 37.86% |
| ETN250620C00300000 | 2024-06-20 10:29AM EDT | 300.00 | 61.00 | 53.60 | 58.00 | 0.00 | - | 3 | 49 | 37.28% |
| ETN250620C00310000 | 2024-06-21 2:26PM EDT | 310.00 | 48.08 | 47.50 | 52.00 | 0.00 | - | 2 | 17 | 36.36% |
| ETN250620C00320000 | 2024-06-14 1:38PM EDT | 320.00 | 44.52 | 42.30 | 46.50 | 0.00 | - | 1 | 5 | 35.60% |
| ETN250620C00330000 | 2024-05-20 10:17AM EDT | 330.00 | 47.50 | 41.70 | 46.00 | 0.00 | - | 2 | 4 | 38.53% |
| ETN250620C00340000 | 2024-06-21 2:06PM EDT | 340.00 | 33.66 | 32.80 | 36.80 | 0.00 | - | 1 | 218 | 34.36% |
| ETN250620C00350000 | 2024-06-24 9:45AM EDT | 350.00 | 29.20 | 29.50 | 32.70 | 0.00 | - | 1 | 7 | 33.95% |
| ETN250620C00360000 | 2024-06-21 10:02AM EDT | 360.00 | 26.00 | 25.60 | 28.80 | 0.00 | - | 2 | 27 | 33.44% |
| ETN250620C00370000 | 2024-05-24 12:44PM EDT | 370.00 | 34.30 | 22.00 | 24.50 | 0.00 | - | 1 | 9 | 32.36% |
| ETN250620C00380000 | 2024-06-24 1:21PM EDT | 380.00 | 20.94 | 19.30 | 22.20 | 0.00 | - | 2 | 13 | 32.65% |
| ETN250620C00400000 | 2024-06-03 3:23PM EDT | 400.00 | 15.45 | 14.10 | 16.90 | 0.00 | - | 10 | 26 | 32.00% |
| ETN250620C00410000 | 2024-06-04 1:47PM EDT | 410.00 | 10.49 | 12.20 | 15.40 | 0.00 | - | 1 | 1 | 32.38% |
| ETN250620C00420000 | 2024-04-05 12:38PM EDT | 420.00 | 17.00 | 10.70 | 13.60 | 0.00 | - | 1 | 1 | 32.32% |
| ETN250620C00430000 | 2024-05-13 11:36AM EDT | 430.00 | 11.40 | 9.40 | 13.50 | 0.00 | - | 1 | 2 | 33.77% |
| ETN250620C00440000 | 2024-05-29 9:30AM EDT | 440.00 | 12.00 | 6.30 | 10.20 | 0.00 | - | 1 | 1 | 31.80% |
| ETN250620C00450000 | 2024-06-24 12:02PM EDT | 450.00 | 7.32 | 6.40 | 7.70 | 0.00 | - | 5 | 251 | 30.24% |
| ETN250620C00470000 | 2024-05-21 11:35AM EDT | 470.00 | 7.60 | 5.10 | 7.80 | 0.00 | - | 1 | 1 | 32.86% |
| ETN250620C00480000 | 2024-06-04 12:23PM EDT | 480.00 | 3.60 | 3.50 | 6.30 | 0.00 | - | 1 | 1 | 32.01% |
| ETN250620C00500000 | 2024-06-14 9:41AM EDT | 500.00 | 3.50 | 1.85 | 5.40 | 0.00 | - | 1 | 40 | 32.83% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250620P00170000 | 2024-03-18 12:32PM EDT | 170.00 | 2.34 | 0.20 | 5.00 | 0.00 | - | 4 | 5 | 49.27% |
| ETN250620P00195000 | 2024-06-14 10:19AM EDT | 195.00 | 2.90 | 1.05 | 4.50 | 0.00 | - | 10 | 38 | 39.34% |
| ETN250620P00210000 | 2024-06-14 10:19AM EDT | 210.00 | 4.05 | 2.20 | 5.00 | 0.00 | - | 10 | 46 | 35.71% |
| ETN250620P00220000 | 2024-05-31 10:14AM EDT | 220.00 | 4.20 | 2.95 | 5.70 | 0.00 | - | 2 | 6 | 34.00% |
| ETN250620P00230000 | 2024-05-29 9:30AM EDT | 230.00 | 4.40 | 4.70 | 8.10 | 0.00 | - | 2 | 17 | 34.86% |
| ETN250620P00240000 | 2024-06-06 11:30AM EDT | 240.00 | 7.98 | 6.70 | 8.80 | 0.00 | - | 2 | 17 | 32.70% |
| ETN250620P00250000 | 2024-06-24 9:48AM EDT | 250.00 | 9.38 | 7.60 | 11.30 | 0.00 | - | 10 | 73 | 32.75% |
| ETN250620P00260000 | 2024-03-19 11:21AM EDT | 260.00 | 15.10 | 13.90 | 14.90 | 0.00 | - | 1 | 1 | 33.55% |
| ETN250620P00270000 | 2024-06-06 11:30AM EDT | 270.00 | 14.46 | 12.20 | 14.40 | 0.00 | - | 1 | 12 | 29.63% |
| ETN250620P00280000 | 2024-06-25 1:40PM EDT | 280.00 | 16.00 | 15.50 | 17.40 | -0.15 | -0.93% | 50 | 24 | 29.19% |
| ETN250620P00290000 | 2024-06-14 10:09AM EDT | 290.00 | 20.00 | 18.60 | 21.20 | 0.00 | - | 1 | 3 | 29.12% |
| ETN250620P00300000 | 2024-06-10 2:29PM EDT | 300.00 | 23.00 | 21.90 | 24.50 | 0.00 | - | 4 | 13 | 28.24% |
| ETN250620P00310000 | 2024-04-30 12:31PM EDT | 310.00 | 29.20 | 21.70 | 24.60 | 0.00 | - | 1 | 2 | 24.45% |
| ETN250620P00320000 | 2024-05-09 10:52AM EDT | 320.00 | 26.60 | 33.70 | 36.50 | 0.00 | - | 1 | 12 | 29.86% |
| ETN250620P00330000 | 2024-05-20 3:48PM EDT | 330.00 | 30.18 | 32.10 | 36.50 | 0.00 | - | 1 | 10 | 25.41% |
| ETN250620P00340000 | 2024-06-05 1:06PM EDT | 340.00 | 39.06 | 38.00 | 42.50 | 0.00 | - | 1 | 148 | 25.35% |
| ETN250620P00350000 | 2024-06-06 12:56PM EDT | 350.00 | 51.50 | 44.80 | 48.50 | 0.00 | - | 1 | 11 | 24.94% |
| ETN250620P00360000 | 2024-04-12 1:35PM EDT | 360.00 | 59.20 | 44.50 | 48.90 | 0.00 | - | 5 | 10 | 19.42% |
| ETN250620P00370000 | 2024-05-09 10:52AM EDT | 370.00 | 52.92 | 62.00 | 67.00 | 0.00 | - | 1 | 1 | 28.51% |
| ETN250620P00390000 | 2024-05-07 12:31PM EDT | 390.00 | 68.82 | 79.00 | 83.00 | 0.00 | - | 4 | 8 | 29.17% |
© 2024 Yahoo. All rights reserved.