Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,029.65 -364.77 (-0.82%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Eaton Corporation plc (ETN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240119C00070000 | 2023-10-27 11:14AM EST | 70.00 | 127.30 | 156.60 | 161.30 | 0.00 | - | 1 | 0 | 0.00% |
| ETN240119C00085000 | 2022-09-23 1:12PM EST | 85.00 | 51.90 | 56.80 | 59.30 | 0.00 | - | 1 | 1 | 0.00% |
| ETN240119C00090000 | 2023-11-22 10:39AM EST | 90.00 | 139.80 | 140.60 | 145.40 | 0.00 | - | 1 | 19 | 144.14% |
| ETN240119C00095000 | 2022-07-12 9:36AM EST | 95.00 | 38.38 | 56.90 | 59.80 | 0.00 | - | - | 9 | 0.00% |
| ETN240119C00100000 | 2022-06-29 10:03AM EST | 100.00 | 34.50 | 50.60 | 52.10 | 0.00 | - | 1 | 1 | 0.00% |
| ETN240119C00110000 | 2023-09-14 9:03AM EST | 110.00 | 114.69 | 98.60 | 100.50 | 0.00 | - | 2 | 2 | 0.00% |
| ETN240119C00115000 | 2023-08-10 9:49AM EST | 115.00 | 105.72 | 121.60 | 123.50 | 0.00 | - | 2 | 4 | 172.92% |
| ETN240119C00120000 | 2023-08-01 9:36AM EST | 120.00 | 96.80 | 112.30 | 114.70 | 0.00 | - | 1 | 1 | 114.89% |
| ETN240119C00125000 | 2023-02-13 1:10PM EST | 125.00 | 55.50 | 39.40 | 42.00 | 0.00 | - | 10 | 0 | 0.00% |
| ETN240119C00130000 | 2023-07-25 10:03AM EST | 130.00 | 77.80 | 94.00 | 96.40 | 0.00 | - | 1 | 17 | 0.00% |
| ETN240119C00135000 | 2023-02-08 9:53AM EST | 135.00 | 40.52 | 44.80 | 46.50 | 0.00 | - | 1 | 17 | 0.00% |
| ETN240119C00140000 | 2023-12-01 11:49AM EST | 140.00 | 92.76 | 91.00 | 95.50 | 0.00 | - | 1 | 894 | 87.18% |
| ETN240119C00145000 | 2023-11-27 2:28PM EST | 145.00 | 86.00 | 86.00 | 90.50 | 0.00 | - | 3 | 53 | 81.98% |
| ETN240119C00150000 | 2023-12-07 2:24PM EST | 150.00 | 81.20 | 81.10 | 85.90 | 0.00 | - | 1 | 1,110 | 80.74% |
| ETN240119C00155000 | 2023-11-29 10:52AM EST | 155.00 | 72.97 | 76.20 | 81.00 | 0.00 | - | 1 | 101 | 76.98% |
| ETN240119C00160000 | 2023-12-01 2:01PM EST | 160.00 | 72.90 | 71.20 | 75.90 | 0.00 | - | 3 | 89 | 71.34% |
| ETN240119C00165000 | 2023-11-20 1:25PM EST | 165.00 | 68.50 | 66.20 | 71.00 | +5.37 | +8.51% | 1 | 333 | 67.07% |
| ETN240119C00170000 | 2023-12-05 3:58PM EST | 170.00 | 63.68 | 61.20 | 66.00 | +6.67 | +11.70% | 14 | 167 | 62.28% |
| ETN240119C00175000 | 2023-12-05 3:22PM EST | 175.00 | 52.34 | 56.20 | 60.90 | 0.00 | - | 1 | 259 | 57.06% |
| ETN240119C00180000 | 2023-12-08 11:13AM EST | 180.00 | 52.70 | 51.30 | 55.90 | +3.70 | +7.55% | 5 | 499 | 52.99% |
| ETN240119C00185000 | 2023-12-07 3:31PM EST | 185.00 | 44.00 | 46.40 | 51.00 | 0.00 | - | 10 | 767 | 65.76% |
| ETN240119C00190000 | 2023-11-30 1:06PM EST | 190.00 | 38.23 | 41.40 | 46.00 | 0.00 | - | 79 | 222 | 60.32% |
| ETN240119C00195000 | 2023-12-07 11:16AM EST | 195.00 | 35.00 | 36.60 | 40.80 | 0.00 | - | 1 | 184 | 53.81% |
| ETN240119C00200000 | 2023-12-06 11:23AM EST | 200.00 | 29.06 | 31.90 | 36.30 | 0.00 | - | 6 | 386 | 51.05% |
| ETN240119C00210000 | 2023-12-07 1:53PM EST | 210.00 | 25.18 | 22.30 | 26.60 | +3.48 | +16.04% | 2 | 815 | 41.41% |
| ETN240119C00220000 | 2023-12-08 3:59PM EST | 220.00 | 16.00 | 13.60 | 16.30 | +2.50 | +18.52% | 10 | 723 | 28.80% |
| ETN240119C00230000 | 2023-12-08 3:58PM EST | 230.00 | 8.60 | 8.50 | 8.80 | +2.40 | +38.71% | 195 | 2,041 | 24.26% |
| ETN240119C00240000 | 2023-12-08 3:04PM EST | 240.00 | 3.80 | 3.50 | 3.90 | +1.33 | +53.85% | 809 | 1,704 | 22.19% |
| ETN240119C00250000 | 2023-12-08 3:19PM EST | 250.00 | 1.15 | 1.05 | 1.30 | +0.48 | +71.64% | 1,213 | 5,405 | 20.74% |
| ETN240119C00260000 | 2023-12-08 1:59PM EST | 260.00 | 0.35 | 0.10 | 0.40 | +0.05 | +16.67% | 12 | 614 | 20.73% |
| ETN240119C00270000 | 2023-10-26 8:53AM EST | 270.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 43 | 0 | 29.69% |
| ETN240119C00280000 | 2023-12-01 12:18PM EST | 280.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 45 | 29.37% |
| ETN240119C00290000 | 2023-10-18 8:46AM EST | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ETN240119C00300000 | 2023-08-02 8:58AM EST | 300.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 2 | 44.63% |
| ETN240119C00310000 | 2023-10-13 8:30AM EST | 310.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 49.05% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240119P00065000 | 2023-09-25 11:43AM EST | 65.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 173.34% |
| ETN240119P00070000 | 2023-11-16 11:49AM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 120.31% |
| ETN240119P00080000 | 2023-08-10 9:54AM EST | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 146.39% |
| ETN240119P00085000 | 2023-11-28 9:30AM EST | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 138.57% |
| ETN240119P00090000 | 2023-04-27 2:34PM EST | 90.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 1 | 13 | 132.42% |
| ETN240119P00095000 | 2023-11-20 12:33PM EST | 95.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 124.22% |
| ETN240119P00100000 | 2023-11-20 12:33PM EST | 100.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 117.68% |
| ETN240119P00105000 | 2023-12-08 3:26PM EST | 105.00 | 0.09 | 0.00 | 0.10 | +0.06 | +200.00% | 14 | 0 | 87.11% |
| ETN240119P00110000 | 2023-06-28 10:26AM EST | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 105.47% |
| ETN240119P00115000 | 2023-09-11 10:59AM EST | 115.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 36 | 111.52% |
| ETN240119P00120000 | 2023-11-03 8:30AM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 133 | 68.36% |
| ETN240119P00125000 | 2023-11-24 9:37AM EST | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 115 | 88.96% |
| ETN240119P00130000 | 2023-08-09 10:35AM EST | 130.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 200 | 83.94% |
| ETN240119P00135000 | 2023-08-14 8:30AM EST | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 145 | 25.00% |
| ETN240119P00140000 | 2023-12-05 9:30AM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 438 | 53.52% |
| ETN240119P00145000 | 2023-11-13 9:50AM EST | 145.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 5 | 552 | 58.01% |
| ETN240119P00150000 | 2023-10-30 2:47PM EST | 150.00 | 0.93 | 0.00 | 0.15 | 0.00 | - | 5 | 459 | 52.34% |
| ETN240119P00155000 | 2023-11-30 1:07PM EST | 155.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 630 | 50.59% |
| ETN240119P00160000 | 2023-12-06 10:36AM EST | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 770 | 51.61% |
| ETN240119P00165000 | 2023-11-07 3:23PM EST | 165.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 696 | 45.90% |
| ETN240119P00170000 | 2023-11-08 10:44AM EST | 170.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 1,042 | 42.38% |
| ETN240119P00175000 | 2023-11-24 12:14PM EST | 175.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 977 | 51.15% |
| ETN240119P00180000 | 2023-11-27 11:05AM EST | 180.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 8 | 119 | 39.50% |
| ETN240119P00185000 | 2023-12-08 2:00PM EST | 185.00 | 0.15 | 0.05 | 0.20 | -0.13 | -46.43% | 7 | 679 | 33.55% |
| ETN240119P00190000 | 2023-11-30 3:01PM EST | 190.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | 20 | 379 | 38.70% |
| ETN240119P00195000 | 2023-12-04 12:52PM EST | 195.00 | 0.40 | 0.05 | 1.05 | 0.00 | - | 2 | 267 | 37.55% |
| ETN240119P00200000 | 2023-12-04 12:52PM EST | 200.00 | 0.65 | 0.15 | 0.45 | 0.00 | - | 3 | 310 | 27.37% |
| ETN240119P00210000 | 2023-12-08 3:54PM EST | 210.00 | 0.79 | 0.60 | 0.90 | -0.68 | -46.26% | 21 | 754 | 23.80% |
| ETN240119P00220000 | 2023-12-08 2:39PM EST | 220.00 | 2.16 | 1.95 | 2.15 | -1.35 | -38.46% | 21 | 553 | 21.39% |
| ETN240119P00230000 | 2023-12-08 2:10PM EST | 230.00 | 4.80 | 4.70 | 5.00 | -2.40 | -33.33% | 29 | 544 | 19.46% |
| ETN240119P00240000 | 2023-12-08 10:43AM EST | 240.00 | 9.90 | 9.90 | 10.30 | -3.43 | -25.73% | 10 | 50 | 17.66% |
| ETN240119P00250000 | 2023-11-14 3:00PM EST | 250.00 | 21.76 | 15.70 | 20.00 | 0.00 | - | 4 | 0 | 25.56% |
| ETN240119P00260000 | 2023-12-08 10:54AM EST | 260.00 | 27.90 | 25.30 | 29.90 | -3.30 | -10.58% | 1 | 0 | 32.74% |
| ETN240119P00270000 | 2023-10-20 9:18AM EST | 270.00 | 76.79 | 40.30 | 44.10 | 0.00 | - | 4 | 0 | 50.65% |
© 2023 Yahoo. All rights reserved.