ETN - Eaton Corporation plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN230616C00110000 | 2023-06-01 12:38PM EDT | 110.00 | 68.95 | 75.90 | 77.70 | 0.00 | - | 1 | 1 | 134.77% |
| ETN230616C00140000 | 2022-12-08 10:43AM EDT | 140.00 | 24.90 | 25.80 | 26.80 | 0.00 | - | - | 2 | 0.00% |
| ETN230616C00145000 | 2023-02-02 3:07PM EDT | 145.00 | 22.10 | 34.00 | 35.30 | 0.00 | - | - | 4 | 0.00% |
| ETN230616C00150000 | 2023-05-26 3:00PM EDT | 150.00 | 33.99 | 36.30 | 37.70 | 0.00 | - | 1 | 0 | 69.24% |
| ETN230616C00155000 | 2023-05-18 12:02PM EDT | 155.00 | 19.77 | 31.10 | 32.40 | 0.00 | - | 1 | 287 | 53.22% |
| ETN230616C00160000 | 2023-05-30 2:04PM EDT | 160.00 | 21.30 | 26.30 | 27.60 | 0.00 | - | 1 | 285 | 51.03% |
| ETN230616C00165000 | 2023-06-02 10:32AM EDT | 165.00 | 19.49 | 21.50 | 22.80 | +6.08 | +45.34% | 4 | 0 | 56.57% |
| ETN230616C00170000 | 2023-06-02 3:44PM EDT | 170.00 | 17.79 | 16.60 | 18.00 | +7.43 | +71.72% | 37 | 439 | 48.98% |
| ETN230616C00175000 | 2023-06-02 3:53PM EDT | 175.00 | 12.55 | 12.10 | 13.10 | +7.55 | +151.00% | 50 | 3,071 | 39.53% |
| ETN230616C00180000 | 2023-06-02 2:27PM EDT | 180.00 | 8.00 | 7.90 | 8.70 | +4.90 | +158.06% | 195 | 1,495 | 33.37% |
| ETN230616C00185000 | 2023-06-02 3:59PM EDT | 185.00 | 4.60 | 4.30 | 4.70 | +3.25 | +240.74% | 37 | 608 | 26.98% |
| ETN230616C00190000 | 2023-06-02 2:54PM EDT | 190.00 | 2.15 | 1.80 | 2.10 | +1.70 | +377.78% | 18 | 450 | 24.40% |
| ETN230616C00195000 | 2023-06-02 3:19PM EDT | 195.00 | 0.70 | 0.50 | 0.80 | +0.25 | +55.56% | 11 | 70 | 23.78% |
| ETN230616C00200000 | 2023-06-02 3:39PM EDT | 200.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 42 | 167 | 24.54% |
| ETN230616C00220000 | 2023-03-07 10:58AM EDT | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN230616P00080000 | 2023-04-10 2:40PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 211.43% |
| ETN230616P00115000 | 2023-04-11 2:39PM EDT | 115.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 101.95% |
| ETN230616P00120000 | 2023-04-11 2:39PM EDT | 120.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 93.75% |
| ETN230616P00125000 | 2023-05-02 12:26PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 47 | 108.59% |
| ETN230616P00130000 | 2023-05-26 2:32PM EDT | 130.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 99.32% |
| ETN230616P00135000 | 2023-05-24 3:32PM EDT | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 0 | 90.33% |
| ETN230616P00140000 | 2023-04-24 10:45AM EDT | 140.00 | 0.78 | 0.00 | 0.35 | 0.00 | - | 1 | 151 | 71.88% |
| ETN230616P00145000 | 2023-05-26 9:36AM EDT | 145.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 4 | 34 | 114.31% |
| ETN230616P00150000 | 2023-05-30 12:48PM EDT | 150.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 1 | 199 | 57.91% |
| ETN230616P00155000 | 2023-06-02 9:35AM EDT | 155.00 | 0.10 | 0.00 | 0.65 | -0.05 | -33.33% | 2 | 956 | 55.13% |
| ETN230616P00160000 | 2023-06-02 11:04AM EDT | 160.00 | 0.05 | 0.00 | 0.25 | -0.28 | -84.85% | 2 | 885 | 44.87% |
| ETN230616P00165000 | 2023-06-02 12:55PM EDT | 165.00 | 0.20 | 0.10 | 0.30 | -0.70 | -77.78% | 5 | 1,800 | 38.77% |
| ETN230616P00170000 | 2023-06-02 11:59AM EDT | 170.00 | 0.38 | 0.20 | 0.45 | -0.57 | -60.00% | 3 | 282 | 34.08% |
| ETN230616P00175000 | 2023-06-02 1:35PM EDT | 175.00 | 0.58 | 0.45 | 0.65 | -1.42 | -71.00% | 2 | 944 | 28.61% |
| ETN230616P00180000 | 2023-06-02 12:51PM EDT | 180.00 | 1.35 | 1.10 | 1.35 | -2.35 | -63.51% | 10 | 299 | 26.05% |
| ETN230616P00185000 | 2023-06-02 3:07PM EDT | 185.00 | 2.45 | 2.45 | 2.80 | -2.85 | -53.77% | 28 | 17 | 24.05% |
| ETN230616P00195000 | 2023-04-25 11:31AM EDT | 195.00 | 29.80 | 17.50 | 19.00 | 0.00 | - | 7 | 0 | 91.17% |
| ETN230616P00200000 | 2023-02-21 11:00AM EDT | 200.00 | 27.96 | 32.00 | 33.40 | 0.00 | - | - | 0 | 168.86% |
© 2023 Yahoo. All rights reserved.