Singapore markets closed

Eaton Corporation plc (ETN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
340.89+2.47 (+0.73%)
At close: 04:00PM EDT
340.90 +0.01 (+0.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETN240621C001100002024-02-28 3:33PM EDT110.00177.47202.00204.900.00--10.00%
ETN240621C001150002023-08-10 10:49AM EDT115.00106.50122.70127.000.00--20.00%
ETN240621C001300002023-05-02 11:37AM EDT130.0047.7555.6058.700.00-100.00%
ETN240621C001500002024-05-03 11:42AM EDT150.00172.80189.50193.500.00-13142.77%
ETN240621C001550002023-12-13 1:04PM EDT155.0083.1087.0091.500.00-130.00%
ETN240621C001600002024-01-19 4:37PM EDT160.0086.85116.50121.400.00-150.00%
ETN240621C001700002024-04-29 3:32PM EDT170.00155.39169.50173.500.00-17122.85%
ETN240621C001750002023-12-15 10:33AM EDT175.0064.6068.0072.500.00-2330.00%
ETN240621C001800002024-05-02 10:16AM EDT180.00127.50160.00163.500.00-4229120.17%
ETN240621C001850002024-05-06 3:38PM EDT185.00144.40155.00158.800.00-23473118.80%
ETN240621C001900002024-03-07 4:02PM EDT190.00111.50139.50143.800.00-12270.00%
ETN240621C001950002024-04-24 12:53PM EDT195.00120.69145.00148.900.00-314110.69%
ETN240621C002000002024-05-13 10:39AM EDT200.00129.00140.00144.000.00-2484107.20%
ETN240621C002100002024-05-15 2:36PM EDT210.00127.30130.00134.000.00-29298.63%
ETN240621C002200002024-05-03 11:04AM EDT220.00102.00120.00123.300.00-121084.47%
ETN240621C002300002024-05-17 9:43AM EDT230.00104.67110.00114.000.00-19882.57%
ETN240621C002400002024-05-17 12:44PM EDT240.0088.92100.00104.000.00-320574.98%
ETN240621C002500002024-05-20 3:15PM EDT250.0085.9790.0094.000.00-261267.60%
ETN240621C002600002024-05-16 3:47PM EDT260.0071.7180.0084.000.00-347160.45%
ETN240621C002700002024-05-24 3:09PM EDT270.0074.4570.5074.00+29.40+65.26%248755.92%
ETN240621C002800002024-05-16 9:58AM EDT280.0058.1860.5064.300.00-189150.10%
ETN240621C002900002024-05-23 1:33PM EDT290.0052.5850.5054.500.00-989255.35%
ETN240621C003000002024-05-21 10:14AM EDT300.0036.4840.5044.500.00-1833247.10%
ETN240621C003100002024-05-24 2:59PM EDT310.0034.0531.5034.50+4.28+14.38%338538.79%
ETN240621C003200002024-05-24 9:52AM EDT320.0023.3122.7025.10-2.40-9.33%358932.43%
ETN240621C003300002024-05-24 3:41PM EDT330.0016.0015.2016.30+1.61+11.19%1483626.76%
ETN240621C003400002024-05-24 3:46PM EDT340.009.359.309.60+1.25+15.43%711,90924.32%
ETN240621C003500002024-05-24 3:42PM EDT350.005.064.805.20+1.00+24.63%1351,87823.67%
ETN240621C003600002024-05-24 3:47PM EDT360.002.402.252.60+0.47+24.35%1182,98623.64%
ETN240621C003700002024-05-24 3:14PM EDT370.001.080.951.25+0.26+31.71%1783824.07%
ETN240621C003800002024-05-24 3:14PM EDT380.000.720.101.25+0.17+30.91%1120429.46%
ETN240621C003900002024-05-23 9:39AM EDT390.000.250.000.450.00-110727.74%
ETN240621C004000002024-05-23 9:38AM EDT400.000.100.000.100.00-1225.29%
ETN240621C004100002024-05-09 1:58PM EDT410.000.050.002.150.00-72649.74%
ETN240621C004200002024-04-05 3:04PM EDT420.000.590.002.150.00-203054.36%
ETN240621C004300002024-04-22 9:30AM EDT430.000.100.000.000.00-1312.50%
ETN240621C004400002024-04-30 11:16AM EDT440.000.100.002.150.00--354.35%
ETN240621C004500002024-04-15 9:30AM EDT450.000.150.000.000.00--125.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETN240621P000800002023-11-29 10:43AM EDT80.000.150.000.750.00-11228.32%
ETN240621P000850002024-02-14 12:16PM EDT85.000.050.000.750.00-34218.95%
ETN240621P000900002023-09-05 12:05PM EDT90.000.350.000.750.00-10210.25%
ETN240621P001000002023-10-20 2:43PM EDT100.000.870.000.750.00-1010194.24%
ETN240621P001050002023-05-31 3:50PM EDT105.001.950.004.800.00--2252.42%
ETN240621P001100002023-10-20 2:43PM EDT110.001.200.000.750.00-1013179.88%
ETN240621P001200002024-04-10 9:30AM EDT120.000.050.000.000.00-51050.00%
ETN240621P001250002023-10-23 11:51AM EDT125.001.700.002.550.00--70193.41%
ETN240621P001300002024-03-18 12:32PM EDT130.000.640.000.750.00-411154.69%
ETN240621P001350002023-12-12 3:25PM EDT135.000.390.200.850.00-1211156.15%
ETN240621P001400002024-05-01 2:21PM EDT140.000.050.000.150.00-2061118.95%
ETN240621P001450002024-05-17 2:03PM EDT145.000.150.002.150.00-340162.21%
ETN240621P001500002024-04-30 1:58PM EDT150.000.050.000.200.00-10635113.67%
ETN240621P001550002023-10-30 10:08AM EDT155.005.000.000.000.00-678150.00%
ETN240621P001600002024-04-30 2:04PM EDT160.000.050.000.200.00-1075105.27%
ETN240621P001650002024-03-28 2:46PM EDT165.000.230.000.750.00-2202118.95%
ETN240621P001700002024-04-05 1:47PM EDT170.000.090.000.200.00-18597.27%
ETN240621P001750002024-04-11 10:16AM EDT175.000.150.002.150.00-188129.74%
ETN240621P001800002024-04-30 1:58PM EDT180.000.100.002.150.00-1033124.88%
ETN240621P001850002024-05-13 9:30AM EDT185.000.050.000.050.00-215975.00%
ETN240621P001900002024-03-05 11:39AM EDT190.000.250.000.750.00-266897.75%
ETN240621P001950002024-03-05 11:10AM EDT195.000.400.050.000.00-2015769.14%
ETN240621P002000002024-04-29 10:03AM EDT200.000.280.002.000.00-291105.23%
ETN240621P002100002024-05-08 10:31AM EDT210.000.100.002.150.00-322498.10%
ETN240621P002200002024-04-03 2:34PM EDT220.000.460.002.200.00-655390.33%
ETN240621P002300002024-04-03 2:34PM EDT230.000.540.000.400.00-653362.89%
ETN240621P002400002024-05-07 9:30AM EDT240.000.050.050.700.00-214262.16%
ETN240621P002500002024-05-21 9:30AM EDT250.000.050.002.200.00-123267.51%
ETN240621P002600002024-05-24 3:00PM EDT260.000.200.000.25-0.05-20.00%872346.63%
ETN240621P002700002024-05-23 12:07PM EDT270.000.880.052.250.00-1320453.91%
ETN240621P002800002024-05-24 3:45PM EDT280.000.400.100.40+0.08+25.00%2128638.18%
ETN240621P002900002024-05-24 9:51AM EDT290.000.600.050.50+0.20+50.00%182433.77%
ETN240621P003000002024-05-24 9:51AM EDT300.000.650.100.55+0.10+18.18%61,04128.39%
ETN240621P003100002024-05-24 3:14PM EDT310.000.690.601.40-0.41-37.27%4460228.33%
ETN240621P003200002024-05-24 3:53PM EDT320.001.851.602.35-0.75-28.85%8012,41725.45%
ETN240621P003300002024-05-24 3:57PM EDT330.003.903.604.00-1.10-22.00%93783522.50%
ETN240621P003400002024-05-24 3:47PM EDT340.007.427.207.50-1.98-21.06%10721621.11%
ETN240621P003500002024-05-24 12:39PM EDT350.0011.0012.6013.30-1.30-10.57%61920.78%
ETN240621P003600002024-05-23 11:54AM EDT360.0019.2019.8022.100.00-5425.05%
ETN240621P003700002024-05-08 10:00AM EDT370.0039.1028.0031.000.00-1027.26%