Eaton Corporation plc (ETN)
NYSE - NYSE Delayed 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 | 135.00 | 139.30 | 0.00 | - | - | 44 | 84.77% |
| ETN240517C00200000 | 2024-04-09 10:23AM EDT | 200.00 | 119.34 | 115.20 | 119.30 | 0.00 | - | 13 | 2 | 79.49% |
| ETN240517C00210000 | 2024-04-09 10:23AM EDT | 210.00 | 109.44 | 105.40 | 109.50 | 0.00 | - | 10 | 0 | 80.71% |
| ETN240517C00220000 | 2024-04-25 9:44AM EDT | 220.00 | 92.90 | 95.00 | 99.60 | +7.40 | +8.65% | 1 | 2 | 66.99% |
| ETN240517C00230000 | 2024-03-07 11:45AM EDT | 230.00 | 69.30 | 99.80 | 103.30 | 0.00 | - | 12 | 1 | 171.73% |
| ETN240517C00240000 | 2024-04-02 2:25PM EDT | 240.00 | 75.40 | 75.00 | 79.70 | 0.00 | - | - | 0 | 54.44% |
| ETN240517C00250000 | 2024-04-18 3:49PM EDT | 250.00 | 60.35 | 65.40 | 69.40 | 0.00 | - | - | 3 | 74.17% |
| ETN240517C00260000 | 2024-04-25 3:46PM EDT | 260.00 | 57.14 | 56.60 | 58.30 | +2.83 | +5.21% | 1 | 132 | 54.83% |
| ETN240517C00270000 | 2024-04-23 9:58AM EDT | 270.00 | 44.03 | 46.70 | 50.20 | 0.00 | - | 15 | 33 | 60.61% |
| ETN240517C00280000 | 2024-04-23 9:45AM EDT | 280.00 | 34.00 | 37.90 | 39.30 | 0.00 | - | 2 | 208 | 45.36% |
| ETN240517C00290000 | 2024-04-23 11:07AM EDT | 290.00 | 26.45 | 28.40 | 30.10 | 0.00 | - | 1 | 142 | 40.32% |
| ETN240517C00300000 | 2024-04-24 1:42PM EDT | 300.00 | 24.10 | 19.60 | 22.00 | 0.00 | - | 4 | 405 | 38.01% |
| ETN240517C00310000 | 2024-04-25 9:53AM EDT | 310.00 | 13.80 | 14.60 | 15.30 | -2.00 | -12.66% | 8 | 493 | 37.13% |
| ETN240517C00320000 | 2024-04-25 2:29PM EDT | 320.00 | 9.90 | 9.50 | 10.20 | -1.20 | -10.81% | 93 | 4,527 | 37.16% |
| ETN240517C00330000 | 2024-04-25 2:21PM EDT | 330.00 | 5.95 | 5.80 | 6.30 | -1.05 | -15.00% | 62 | 810 | 36.71% |
| ETN240517C00340000 | 2024-04-25 12:17PM EDT | 340.00 | 3.48 | 3.50 | 3.80 | -0.62 | -15.12% | 6 | 600 | 37.03% |
| ETN240517C00350000 | 2024-04-25 12:30PM EDT | 350.00 | 2.00 | 1.80 | 2.65 | +0.06 | +3.09% | 2 | 496 | 39.76% |
| ETN240517C00360000 | 2024-04-25 1:53PM EDT | 360.00 | 1.00 | 0.85 | 1.35 | 0.00 | - | 6 | 99 | 38.67% |
| ETN240517C00370000 | 2024-04-25 10:43AM EDT | 370.00 | 0.46 | 0.30 | 1.85 | -0.14 | -23.33% | 5 | 94 | 48.35% |
| ETN240517C00380000 | 2024-04-24 10:22AM EDT | 380.00 | 0.25 | 0.05 | 1.60 | 0.00 | - | 11 | 65 | 52.31% |
| ETN240517C00390000 | 2024-04-17 1:41PM EDT | 390.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 49.17% |
| ETN240517C00400000 | 2024-04-12 10:49AM EDT | 400.00 | 0.74 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 50.95% |
| ETN240517C00420000 | 2024-04-09 10:06AM EDT | 420.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.96% |
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 | 0.35 | 0.00 | - | 2 | 2 | 97.75% |
| ETN240517P00190000 | 2024-04-12 2:37PM EDT | 190.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 80.86% |
| ETN240517P00200000 | 2024-03-08 10:30AM EDT | 200.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 90.09% |
| ETN240517P00210000 | 2024-04-12 3:30PM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 66.21% |
| ETN240517P00240000 | 2024-04-19 3:11PM EDT | 240.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 54.49% |
| ETN240517P00250000 | 2024-04-19 3:55PM EDT | 250.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 4 | 44 | 52.25% |
| ETN240517P00260000 | 2024-04-19 2:48PM EDT | 260.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 19 | 72 | 49.54% |
| ETN240517P00270000 | 2024-04-23 3:27PM EDT | 270.00 | 0.74 | 0.50 | 0.80 | 0.00 | - | 32 | 448 | 42.35% |
| ETN240517P00280000 | 2024-04-25 1:01PM EDT | 280.00 | 1.20 | 1.15 | 1.35 | +0.20 | +20.00% | 15 | 299 | 39.40% |
| ETN240517P00290000 | 2024-04-25 1:02PM EDT | 290.00 | 2.52 | 2.40 | 2.60 | +0.17 | +7.23% | 107 | 1,275 | 38.26% |
| ETN240517P00300000 | 2024-04-25 3:12PM EDT | 300.00 | 4.65 | 4.40 | 4.80 | +0.25 | +5.68% | 23 | 966 | 37.62% |
| ETN240517P00310000 | 2024-04-25 3:12PM EDT | 310.00 | 7.80 | 7.70 | 8.20 | +0.70 | +9.86% | 111 | 1,341 | 37.14% |
| ETN240517P00320000 | 2024-04-25 1:45PM EDT | 320.00 | 12.88 | 12.50 | 13.10 | +1.38 | +12.00% | 36 | 357 | 37.17% |
| ETN240517P00330000 | 2024-04-24 3:59PM EDT | 330.00 | 17.30 | 18.40 | 19.70 | 0.00 | - | 11 | 152 | 38.45% |
| ETN240517P00340000 | 2024-04-09 10:09AM EDT | 340.00 | 24.40 | 25.80 | 27.60 | 0.00 | - | 1 | 36 | 40.70% |
| ETN240517P00350000 | 2024-04-05 11:42AM EDT | 350.00 | 25.00 | 33.10 | 36.80 | 0.00 | - | 5 | 5 | 45.75% |
© 2024 Yahoo. All rights reserved.