Eaton Corporation plc (ETN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN260116C00115000 | 2024-01-19 2:47PM EDT | 115.00 | 134.10 | 165.50 | 170.50 | 0.00 | - | 2 | 2 | 0.00% |
| ETN260116C00130000 | 2024-05-31 12:58PM EDT | 130.00 | 200.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETN260116C00145000 | 2024-03-01 1:49PM EDT | 145.00 | 156.01 | 173.50 | 178.50 | 0.00 | - | 5 | 5 | 31.98% |
| ETN260116C00150000 | 2024-04-19 9:30AM EDT | 150.00 | 167.93 | 186.00 | 191.00 | 0.00 | - | 2 | 14 | 64.97% |
| ETN260116C00160000 | 2024-05-10 9:48AM EDT | 160.00 | 187.45 | 162.00 | 167.00 | 0.00 | - | - | 1 | 40.43% |
| ETN260116C00165000 | 2024-05-06 3:39PM EDT | 165.00 | 173.19 | 169.00 | 174.00 | 0.00 | - | 1 | 2 | 55.59% |
| ETN260116C00170000 | 2023-12-13 1:07PM EDT | 170.00 | 82.40 | 85.00 | 89.40 | 0.00 | - | 1 | 68 | 0.00% |
| ETN260116C00175000 | 2024-03-27 3:50PM EDT | 175.00 | 150.00 | 159.50 | 164.50 | 0.00 | - | 6 | 157 | 52.46% |
| ETN260116C00180000 | 2024-02-22 3:13PM EDT | 180.00 | 121.55 | 148.10 | 152.50 | 0.00 | - | 3 | 42 | 44.24% |
| ETN260116C00190000 | 2024-03-08 10:32AM EDT | 190.00 | 125.07 | 153.00 | 158.00 | 0.00 | - | 1 | 2 | 57.20% |
| ETN260116C00195000 | 2024-03-06 3:56PM EDT | 195.00 | 116.95 | 149.00 | 153.50 | 0.00 | - | 1 | 2 | 56.06% |
| ETN260116C00200000 | 2024-06-21 10:12AM EDT | 200.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN260116C00210000 | 2024-04-09 3:55PM EDT | 210.00 | 123.18 | 138.50 | 143.50 | 0.00 | - | 2 | 29 | 55.18% |
| ETN260116C00220000 | 2024-04-05 9:40AM EDT | 220.00 | 126.50 | 119.50 | 124.50 | 0.00 | - | 10 | 18 | 45.11% |
| ETN260116C00230000 | 2024-04-05 9:41AM EDT | 230.00 | 121.80 | 112.50 | 117.00 | 0.00 | - | 8 | 19 | 44.10% |
| ETN260116C00240000 | 2024-06-04 9:43AM EDT | 240.00 | 106.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN260116C00250000 | 2024-05-16 3:51PM EDT | 250.00 | 107.10 | 95.70 | 99.40 | 0.00 | - | 4 | 183 | 39.54% |
| ETN260116C00260000 | 2024-06-20 3:03PM EDT | 260.00 | 93.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ETN260116C00270000 | 2024-06-13 12:07PM EDT | 270.00 | 85.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ETN260116C00280000 | 2024-05-22 2:57PM EDT | 280.00 | 89.00 | 75.50 | 80.00 | 0.00 | - | 1 | 167 | 37.69% |
| ETN260116C00290000 | 2024-06-18 3:47PM EDT | 290.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN260116C00300000 | 2024-06-24 2:01PM EDT | 300.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN260116C00310000 | 2024-05-29 9:35AM EDT | 310.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN260116C00320000 | 2024-06-13 10:15AM EDT | 320.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ETN260116C00330000 | 2024-06-12 12:20PM EDT | 330.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| ETN260116C00340000 | 2024-06-14 10:41AM EDT | 340.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ETN260116C00350000 | 2024-06-25 1:50PM EDT | 350.00 | 43.00 | 0.00 | 0.00 | -0.08 | -0.19% | 1 | 0 | 1.56% |
| ETN260116C00360000 | 2024-06-24 1:22PM EDT | 360.00 | 38.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ETN260116C00370000 | 2024-05-02 12:10PM EDT | 370.00 | 32.09 | 39.50 | 44.30 | 0.00 | - | 2 | 12 | 38.17% |
| ETN260116C00380000 | 2024-06-17 9:47AM EDT | 380.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ETN260116C00390000 | 2024-05-28 10:12AM EDT | 390.00 | 37.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ETN260116C00400000 | 2024-06-06 2:13PM EDT | 400.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ETN260116C00410000 | 2024-06-03 10:47AM EDT | 410.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ETN260116C00420000 | 2024-05-23 12:13PM EDT | 420.00 | 30.65 | 18.30 | 22.50 | 0.00 | - | 8 | 8 | 32.13% |
| ETN260116C00430000 | 2024-05-28 12:35PM EDT | 430.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ETN260116C00450000 | 2024-04-22 10:08AM EDT | 450.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ETN260116C00460000 | 2024-06-04 3:57PM EDT | 460.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN260116C00500000 | 2024-06-11 11:49AM EDT | 500.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN260116P00100000 | 2023-10-31 11:03AM EDT | 100.00 | 3.20 | 0.95 | 2.20 | 0.00 | - | 2 | 3 | 51.93% |
| ETN260116P00105000 | 2023-11-02 1:24PM EDT | 105.00 | 2.87 | 0.45 | 2.45 | 0.00 | - | 2 | 5 | 54.35% |
| ETN260116P00110000 | 2024-01-17 10:30AM EDT | 110.00 | 1.75 | 0.00 | 2.50 | 0.00 | - | 1 | 56 | 52.48% |
| ETN260116P00115000 | 2023-11-20 1:33PM EDT | 115.00 | 2.63 | 0.00 | 5.00 | 0.00 | - | 4 | 7 | 50.49% |
| ETN260116P00120000 | 2024-01-19 1:03PM EDT | 120.00 | 2.00 | 0.65 | 2.40 | 0.00 | - | 1 | 7 | 48.18% |
| ETN260116P00125000 | 2024-01-02 4:19PM EDT | 125.00 | 2.50 | 0.70 | 2.20 | 0.00 | - | 1 | 3 | 45.56% |
| ETN260116P00130000 | 2024-03-11 3:37PM EDT | 130.00 | 1.20 | 0.85 | 3.20 | 0.00 | - | 10 | 10 | 47.49% |
| ETN260116P00135000 | 2024-01-08 4:51PM EDT | 135.00 | 3.60 | 0.95 | 3.30 | 0.00 | - | 1 | 2 | 46.05% |
| ETN260116P00140000 | 2024-02-02 11:36AM EDT | 140.00 | 2.10 | 1.00 | 3.70 | 0.00 | - | 2 | 13 | 45.53% |
| ETN260116P00150000 | 2024-02-12 2:57PM EDT | 150.00 | 3.20 | 0.90 | 4.20 | 0.00 | - | 1 | 10 | 43.55% |
| ETN260116P00160000 | 2024-05-20 11:36AM EDT | 160.00 | 2.10 | 1.20 | 5.00 | 0.00 | - | 2 | 49 | 42.24% |
| ETN260116P00165000 | 2024-06-04 1:29PM EDT | 165.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETN260116P00170000 | 2024-04-24 3:50PM EDT | 170.00 | 3.90 | 0.00 | 5.00 | 0.00 | - | 1 | 48 | 39.16% |
| ETN260116P00175000 | 2024-05-31 3:52PM EDT | 175.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETN260116P00180000 | 2024-04-22 11:58AM EDT | 180.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ETN260116P00185000 | 2024-02-05 1:13PM EDT | 185.00 | 6.80 | 4.50 | 6.40 | 0.00 | - | 1 | 22 | 37.39% |
| ETN260116P00190000 | 2024-06-20 3:45PM EDT | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN260116P00195000 | 2024-05-31 9:30AM EDT | 195.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN260116P00200000 | 2024-06-14 10:39AM EDT | 200.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ETN260116P00210000 | 2024-04-04 2:34PM EDT | 210.00 | 7.30 | 6.00 | 8.80 | 0.00 | - | 1 | 285 | 33.90% |
| ETN260116P00220000 | 2024-06-06 11:43AM EDT | 220.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ETN260116P00230000 | 2024-06-14 3:42PM EDT | 230.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN260116P00240000 | 2024-06-14 3:55PM EDT | 240.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN260116P00250000 | 2024-06-14 10:37AM EDT | 250.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ETN260116P00260000 | 2024-05-07 10:18AM EDT | 260.00 | 15.80 | 17.80 | 21.00 | 0.00 | - | 2 | 36 | 31.79% |
| ETN260116P00270000 | 2024-06-04 1:54PM EDT | 270.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ETN260116P00280000 | 2024-06-06 1:46PM EDT | 280.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ETN260116P00290000 | 2024-05-07 10:20AM EDT | 290.00 | 24.30 | 26.10 | 29.60 | 0.00 | - | 2 | 80 | 29.04% |
| ETN260116P00300000 | 2024-06-17 12:21PM EDT | 300.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ETN260116P00310000 | 2024-06-25 1:23PM EDT | 310.00 | 33.90 | 0.00 | 0.00 | -2.40 | -6.61% | 13 | 0 | 0.78% |
| ETN260116P00320000 | 2024-06-04 11:25AM EDT | 320.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ETN260116P00330000 | 2024-05-31 10:23AM EDT | 330.00 | 40.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ETN260116P00340000 | 2024-05-31 10:23AM EDT | 340.00 | 44.84 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ETN260116P00350000 | 2024-05-28 10:39AM EDT | 350.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ETN260116P00360000 | 2024-05-22 12:03PM EDT | 360.00 | 52.40 | 57.70 | 62.40 | 0.00 | - | - | 8 | 24.31% |
| ETN260116P00450000 | 2024-04-19 10:20AM EDT | 450.00 | 144.00 | 118.00 | 122.50 | 0.00 | - | 1 | 1 | 0.00% |
| ETN260116P00500000 | 2024-05-24 1:55PM EDT | 500.00 | 157.50 | 177.50 | 182.50 | 0.00 | - | 2 | 0 | 26.01% |
© 2024 Yahoo. All rights reserved.