Eaton Corporation plc (ETN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240621C00110000 | 2024-02-28 3:33PM EDT | 110.00 | 177.47 | 202.00 | 204.90 | 0.00 | - | - | 1 | 0.00% |
| ETN240621C00115000 | 2023-08-10 10:49AM EDT | 115.00 | 106.50 | 122.70 | 127.00 | 0.00 | - | - | 2 | 0.00% |
| ETN240621C00130000 | 2023-05-02 11:37AM EDT | 130.00 | 47.75 | 55.60 | 58.70 | 0.00 | - | 1 | 0 | 0.00% |
| ETN240621C00150000 | 2024-05-03 11:42AM EDT | 150.00 | 172.80 | 189.00 | 193.00 | 0.00 | - | 1 | 3 | 138.53% |
| ETN240621C00155000 | 2023-12-13 1:04PM EDT | 155.00 | 83.10 | 87.00 | 91.50 | 0.00 | - | 1 | 3 | 0.00% |
| ETN240621C00160000 | 2024-01-19 4:37PM EDT | 160.00 | 86.85 | 116.50 | 121.40 | 0.00 | - | 1 | 5 | 0.00% |
| ETN240621C00170000 | 2024-04-29 3:32PM EDT | 170.00 | 155.39 | 169.10 | 173.20 | 0.00 | - | 1 | 7 | 123.54% |
| ETN240621C00175000 | 2023-12-15 10:33AM EDT | 175.00 | 64.60 | 68.00 | 72.50 | 0.00 | - | 2 | 33 | 0.00% |
| ETN240621C00180000 | 2024-05-02 10:16AM EDT | 180.00 | 127.50 | 159.60 | 163.10 | 0.00 | - | 42 | 29 | 119.12% |
| ETN240621C00185000 | 2024-05-06 3:38PM EDT | 185.00 | 144.40 | 154.50 | 158.40 | 0.00 | - | 23 | 473 | 116.65% |
| ETN240621C00190000 | 2024-03-07 4:02PM EDT | 190.00 | 111.50 | 139.50 | 143.80 | 0.00 | - | 12 | 27 | 0.00% |
| ETN240621C00195000 | 2024-04-24 12:53PM EDT | 195.00 | 120.69 | 144.60 | 148.50 | 0.00 | - | 3 | 14 | 109.57% |
| ETN240621C00200000 | 2024-05-13 10:39AM EDT | 200.00 | 129.00 | 139.50 | 143.50 | 0.00 | - | 2 | 484 | 104.35% |
| ETN240621C00210000 | 2024-05-15 2:36PM EDT | 210.00 | 127.30 | 129.40 | 133.40 | 0.00 | - | 2 | 92 | 94.29% |
| ETN240621C00220000 | 2024-05-03 11:04AM EDT | 220.00 | 102.00 | 119.30 | 123.40 | 0.00 | - | 1 | 210 | 85.57% |
| ETN240621C00230000 | 2024-05-17 9:43AM EDT | 230.00 | 104.67 | 109.60 | 113.50 | 0.00 | - | 1 | 98 | 80.98% |
| ETN240621C00240000 | 2024-05-17 12:44PM EDT | 240.00 | 88.92 | 99.50 | 103.40 | 0.00 | - | 3 | 205 | 72.17% |
| ETN240621C00250000 | 2024-05-20 3:15PM EDT | 250.00 | 85.97 | 89.50 | 93.70 | 0.00 | - | 2 | 612 | 66.87% |
| ETN240621C00260000 | 2024-05-16 3:47PM EDT | 260.00 | 71.71 | 79.80 | 83.80 | 0.00 | - | 3 | 471 | 61.84% |
| ETN240621C00270000 | 2024-05-02 1:35PM EDT | 270.00 | 45.05 | 69.30 | 73.40 | 0.00 | - | 36 | 487 | 50.24% |
| ETN240621C00280000 | 2024-05-16 9:58AM EDT | 280.00 | 58.18 | 59.70 | 63.30 | 0.00 | - | 1 | 891 | 58.07% |
| ETN240621C00290000 | 2024-05-23 1:33PM EDT | 290.00 | 52.58 | 49.80 | 54.00 | 0.00 | - | 9 | 892 | 53.87% |
| ETN240621C00300000 | 2024-05-21 10:14AM EDT | 300.00 | 36.48 | 40.30 | 44.00 | 0.00 | - | 18 | 332 | 45.77% |
| ETN240621C00310000 | 2024-05-23 3:19PM EDT | 310.00 | 29.77 | 30.70 | 34.40 | 0.00 | - | 19 | 385 | 39.21% |
| ETN240621C00320000 | 2024-05-23 12:35PM EDT | 320.00 | 25.71 | 21.70 | 25.00 | 0.00 | - | 4 | 589 | 32.72% |
| ETN240621C00330000 | 2024-05-23 3:57PM EDT | 330.00 | 14.39 | 14.90 | 17.40 | 0.00 | - | 47 | 836 | 30.34% |
| ETN240621C00340000 | 2024-05-23 3:42PM EDT | 340.00 | 8.10 | 9.10 | 10.90 | 0.00 | - | 133 | 1,909 | 27.92% |
| ETN240621C00350000 | 2024-05-24 9:42AM EDT | 350.00 | 5.50 | 4.00 | 5.90 | +1.44 | +35.47% | 1 | 1,878 | 25.66% |
| ETN240621C00360000 | 2024-05-23 3:37PM EDT | 360.00 | 1.93 | 1.45 | 2.85 | 0.00 | - | 24 | 2,986 | 24.47% |
| ETN240621C00370000 | 2024-05-23 3:37PM EDT | 370.00 | 0.82 | 0.75 | 3.00 | 0.00 | - | 4 | 838 | 31.70% |
| ETN240621C00380000 | 2024-05-23 12:21PM EDT | 380.00 | 0.55 | 0.00 | 2.50 | 0.00 | - | 10 | 204 | 35.62% |
| ETN240621C00390000 | 2024-05-23 9:39AM EDT | 390.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 107 | 28.54% |
| ETN240621C00400000 | 2024-05-23 9:38AM EDT | 400.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 34.73% |
| ETN240621C00410000 | 2024-05-09 1:58PM EDT | 410.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 26 | 49.15% |
| ETN240621C00420000 | 2024-04-05 3:04PM EDT | 420.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 20 | 30 | 53.69% |
| ETN240621C00430000 | 2024-04-22 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ETN240621C00440000 | 2024-04-30 11:16AM EDT | 440.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 53.63% |
| ETN240621C00450000 | 2024-04-15 9:30AM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240621P00080000 | 2023-11-29 10:43AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 224.22% |
| ETN240621P00085000 | 2024-02-14 12:16PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 215.04% |
| ETN240621P00090000 | 2023-09-05 12:05PM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 206.45% |
| ETN240621P00100000 | 2023-10-20 2:43PM EDT | 100.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 190.72% |
| ETN240621P00105000 | 2023-05-31 3:50PM EDT | 105.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 247.83% |
| ETN240621P00110000 | 2023-10-20 2:43PM EDT | 110.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 176.56% |
| ETN240621P00120000 | 2024-04-10 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| ETN240621P00125000 | 2023-10-23 11:51AM EDT | 125.00 | 1.70 | 0.00 | 2.55 | 0.00 | - | - | 70 | 189.84% |
| ETN240621P00130000 | 2024-03-18 12:32PM EDT | 130.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 151.86% |
| ETN240621P00135000 | 2023-12-12 3:25PM EDT | 135.00 | 0.39 | 0.20 | 0.85 | 0.00 | - | 12 | 11 | 153.32% |
| ETN240621P00140000 | 2024-05-01 2:21PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 50.00% |
| ETN240621P00145000 | 2024-05-17 2:03PM EDT | 145.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 40 | 159.18% |
| ETN240621P00150000 | 2024-04-30 1:58PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 635 | 111.52% |
| ETN240621P00155000 | 2023-10-30 10:08AM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 67 | 81 | 50.00% |
| ETN240621P00160000 | 2024-04-30 2:04PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 75 | 121.24% |
| ETN240621P00165000 | 2024-03-28 2:46PM EDT | 165.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 202 | 116.70% |
| ETN240621P00170000 | 2024-04-05 1:47PM EDT | 170.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 95.51% |
| ETN240621P00175000 | 2024-04-11 10:16AM EDT | 175.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 127.30% |
| ETN240621P00180000 | 2024-04-30 1:58PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 33 | 122.51% |
| ETN240621P00185000 | 2024-05-13 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 159 | 73.83% |
| ETN240621P00190000 | 2024-03-05 11:39AM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 668 | 95.85% |
| ETN240621P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 20 | 157 | 67.97% |
| ETN240621P00200000 | 2024-04-29 10:03AM EDT | 200.00 | 0.28 | 0.00 | 2.00 | 0.00 | - | 2 | 91 | 103.20% |
| ETN240621P00210000 | 2024-05-08 10:31AM EDT | 210.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 224 | 96.19% |
| ETN240621P00220000 | 2024-04-03 2:34PM EDT | 220.00 | 0.46 | 0.00 | 2.20 | 0.00 | - | 6 | 553 | 88.55% |
| ETN240621P00230000 | 2024-04-03 2:34PM EDT | 230.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | 6 | 533 | 61.62% |
| ETN240621P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 2 | 142 | 60.84% |
| ETN240621P00250000 | 2024-05-21 9:30AM EDT | 250.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 232 | 66.11% |
| ETN240621P00260000 | 2024-05-23 9:35AM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 723 | 25.00% |
| ETN240621P00270000 | 2024-05-23 12:07PM EDT | 270.00 | 0.88 | 0.05 | 2.25 | 0.00 | - | 13 | 204 | 52.73% |
| ETN240621P00280000 | 2024-05-23 2:30PM EDT | 280.00 | 0.32 | 0.10 | 0.65 | 0.00 | - | 11 | 286 | 40.80% |
| ETN240621P00290000 | 2024-05-23 12:43PM EDT | 290.00 | 0.40 | 0.05 | 1.15 | 0.00 | - | 3 | 824 | 39.32% |
| ETN240621P00300000 | 2024-05-23 3:35PM EDT | 300.00 | 0.55 | 0.10 | 1.20 | 0.00 | - | 6 | 1,041 | 33.07% |
| ETN240621P00310000 | 2024-05-23 3:09PM EDT | 310.00 | 1.10 | 0.55 | 1.45 | 0.00 | - | 97 | 602 | 27.84% |
| ETN240621P00320000 | 2024-05-24 9:34AM EDT | 320.00 | 2.20 | 1.60 | 2.70 | -0.40 | -15.38% | 30 | 2,417 | 26.06% |
| ETN240621P00330000 | 2024-05-23 3:55PM EDT | 330.00 | 5.00 | 3.40 | 5.40 | 0.00 | - | 252 | 835 | 25.86% |
| ETN240621P00340000 | 2024-05-23 3:44PM EDT | 340.00 | 9.40 | 7.30 | 9.80 | 0.00 | - | 85 | 216 | 26.19% |
| ETN240621P00350000 | 2024-05-23 11:59AM EDT | 350.00 | 12.30 | 12.50 | 15.50 | 0.00 | - | 1 | 19 | 25.77% |
| ETN240621P00360000 | 2024-05-23 11:54AM EDT | 360.00 | 19.20 | 19.80 | 23.30 | 0.00 | - | 5 | 4 | 27.49% |
| ETN240621P00370000 | 2024-05-08 10:00AM EDT | 370.00 | 39.10 | 27.80 | 31.70 | 0.00 | - | 1 | 0 | 28.17% |
© 2024 Yahoo. All rights reserved.