Singapore markets close in 3 hours 52 minutes

Eaton Corporation plc (ETN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
160.36-2.95 (-1.81%)
At close: 04:00PM EST
160.36 0.00 (0.00%)
After hours: 05:13PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETN230120C000500002022-05-11 2:46PM EST50.0091.0085.2089.500.00-800.00%
ETN230120C000550002022-03-13 11:07PM EST55.0097.130.000.000.00---0.00%
ETN230120C000600002021-11-02 2:16PM EST60.00112.00104.10109.000.00-10259.69%
ETN230120C000650002021-11-10 6:52AM EST65.0062.05103.60107.600.00-55290.94%
ETN230120C000700002022-05-12 9:47AM EST70.0071.9065.3070.000.00-990.00%
ETN230120C000750002022-02-16 10:17AM EST75.0079.7076.5081.500.00-100.00%
ETN230120C000800002021-12-31 3:07PM EST80.0093.2074.5079.000.00-580.00%
ETN230120C000850002021-11-10 6:52AM EST85.0077.6184.2087.300.00-100221.31%
ETN230120C000900002021-11-10 6:52AM EST90.0071.5880.1082.600.00-13211.55%
ETN230120C000925002022-07-12 9:36AM EST92.5037.2856.0060.400.00-9130.00%
ETN230120C000950002021-11-09 10:06AM EST95.0079.3074.3078.200.00-14196.46%
ETN230120C001000002022-09-14 1:09PM EST100.0043.6635.7036.900.00-3330.00%
ETN230120C001050002022-06-06 10:39AM EST105.0039.9225.8027.600.00-15170.00%
ETN230120C001100002022-11-08 10:54AM EST110.0050.6949.7052.100.00-11762.50%
ETN230120C001150002022-12-02 1:51PM EST115.0048.1544.9047.100.00-13858.25%
ETN230120C001200002022-12-02 11:01AM EST120.0041.7339.9042.000.00-12451.17%
ETN230120C001250002022-11-14 10:45AM EST125.0039.6435.2037.100.00-14659.45%
ETN230120C001300002022-11-28 2:06PM EST130.0034.2030.4032.000.00-11,07751.47%
ETN230120C001350002022-12-01 2:47PM EST135.0029.7825.8027.100.00-11,19545.48%
ETN230120C001400002022-12-01 1:38PM EST140.0024.0021.3022.400.00-31,72040.86%
ETN230120C001450002022-11-28 3:22PM EST145.0019.5716.9017.900.00-2340036.93%
ETN230120C001500002022-12-05 2:24PM EST150.0013.3513.0013.70-2.05-13.31%570133.67%
ETN230120C001550002022-12-05 10:26AM EST155.009.509.109.70-2.00-17.39%44,53629.93%
ETN230120C001600002022-12-05 3:38PM EST160.006.276.006.50-0.97-13.40%243,13727.86%
ETN230120C001650002022-12-05 3:07PM EST165.003.873.603.90-1.23-24.12%161,19125.76%
ETN230120C001700002022-12-05 1:21PM EST170.002.151.902.10-0.62-22.38%12,49724.21%
ETN230120C001750002022-12-05 3:41PM EST175.000.960.851.15-0.59-38.06%311,45824.12%
ETN230120C001800002022-12-01 3:54PM EST180.000.870.350.500.00-121,08323.10%
ETN230120C001850002022-12-01 9:42AM EST185.000.470.004.800.00-151856.40%
ETN230120C001900002022-11-23 2:02PM EST190.000.350.050.400.00-135529.42%
ETN230120C001950002022-11-15 12:45PM EST195.000.200.004.800.00-57651.87%
ETN230120C002000002022-11-02 12:47PM EST200.000.400.000.750.00-15141.21%
ETN230120C002100002022-10-05 12:07PM EST210.000.100.000.750.00-26447.93%
ETN230120C002200002022-06-08 11:34AM EST220.000.240.000.550.00-3950.93%
ETN230120C002300002022-05-26 11:08AM EST230.000.050.001.250.00-133157.84%
ETN230120C002400002021-11-15 11:13AM EST240.002.011.702.450.00-1881.30%
ETN230120C002500002022-06-08 8:30AM EST250.000.050.000.000.00-26625.00%
ETN230120C002600002022-02-24 2:24PM EST260.000.300.003.000.00-262086.06%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ETN230120P000500002022-10-24 2:05PM EST50.000.100.000.150.00-1129130.08%
ETN230120P000550002022-07-29 10:04AM EST55.000.100.000.300.00-115130.27%
ETN230120P000600002022-11-07 9:30AM EST60.000.080.000.250.00-213117.58%
ETN230120P000650002022-01-14 1:09PM EST65.000.500.252.500.00-114160.89%
ETN230120P000700002022-04-21 9:09AM EST70.000.500.451.150.00-4048133.59%
ETN230120P000750002022-07-22 9:47AM EST75.000.500.003.600.00-17146.88%
ETN230120P000800002022-11-23 3:42PM EST80.000.050.000.300.00-211087.30%
ETN230120P000850002022-09-02 10:49AM EST85.000.550.252.300.00-113116.26%
ETN230120P000900002022-10-20 1:07PM EST90.000.750.000.800.00-1985.64%
ETN230120P000925002022-11-10 3:00PM EST92.500.050.000.350.00-5872.17%
ETN230120P000950002022-07-15 1:25PM EST95.001.900.150.850.00-104781.69%
ETN230120P000975002022-08-24 1:53PM EST97.500.901.351.550.00-14397.58%
ETN230120P001000002022-11-30 3:58PM EST100.000.050.000.100.00-16753.52%
ETN230120P001050002022-11-11 2:04PM EST105.000.200.000.100.00-29452.83%
ETN230120P001100002022-09-30 10:41AM EST110.002.350.700.900.00-39867.80%
ETN230120P001150002022-11-02 8:56AM EST115.000.700.000.000.00-613325.00%
ETN230120P001200002022-11-28 9:30AM EST120.000.150.050.200.00-172741.90%
ETN230120P001250002022-11-22 1:35PM EST125.000.200.000.600.00-146245.39%
ETN230120P001300002022-12-02 9:40AM EST130.000.300.000.700.00-441440.99%
ETN230120P001350002022-12-05 2:21PM EST135.000.450.400.55-0.05-10.00%173733.13%
ETN230120P001400002022-12-02 3:52PM EST140.000.650.650.850.00-61,44430.88%
ETN230120P001450002022-12-05 12:39PM EST145.001.151.101.30-0.05-4.17%141828.53%
ETN230120P001500002022-12-05 1:22PM EST150.001.951.852.20+0.49+33.56%1950727.38%
ETN230120P001550002022-12-05 3:45PM EST155.003.303.103.40+0.40+13.79%342,16125.46%
ETN230120P001600002022-12-05 1:59PM EST160.004.974.905.20+0.97+24.25%685123.72%
ETN230120P001650002022-12-05 9:57AM EST165.007.497.307.70+1.09+17.03%21,49921.91%
ETN230120P001700002022-11-14 10:33AM EST170.0010.2010.3011.100.00-76020.64%
ETN230120P001750002022-08-11 2:49PM EST175.0027.2029.1031.700.00-5894.49%
ETN230120P001800002021-11-19 11:33AM EST180.0024.9228.7029.500.00-2273.16%
ETN230120P001850002022-04-06 10:59AM EST185.0043.0039.1042.500.00-332110.02%
ETN230120P001900002021-11-10 6:52AM EST190.0062.0032.1033.200.00-101051.34%
ETN230120P001950002021-11-10 6:52AM EST195.0066.6035.4036.600.00-3348.67%
ETN230120P002000002022-02-25 3:46PM EST200.0050.0245.7050.000.00-202489.88%
ETN230120P002100002022-09-12 2:29PM EST210.0063.0073.3075.900.00-90177.60%
ETN230120P002200002022-08-11 9:23AM EST220.0069.3073.0076.500.00-10142.47%
ETN230120P002400002021-11-10 6:52AM EST240.0092.3072.0075.000.00-220.00%