Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,169.68 +243.21 (+0.37%) CMC Crypto 200
1,422.75 +7.99 (+0.56%)
Eaton Corporation plc (ETN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250117C00070000 | 2024-02-16 11:51AM EDT | 70.00 | 208.56 | 226.50 | 231.50 | 0.00 | - | 1 | 0 | 0.00% |
| ETN250117C00080000 | 2023-03-15 2:58PM EDT | 80.00 | 85.00 | 82.60 | 86.00 | 0.00 | - | - | 1 | 0.00% |
| ETN250117C00085000 | 2023-12-05 3:43PM EDT | 85.00 | 142.50 | 149.50 | 154.10 | 0.00 | - | 1 | 1 | 0.00% |
| ETN250117C00100000 | 2024-02-12 3:24PM EDT | 100.00 | 173.53 | 200.50 | 205.00 | 0.00 | - | 1 | 17 | 0.00% |
| ETN250117C00105000 | 2023-06-01 2:56PM EDT | 105.00 | 79.72 | 99.00 | 104.00 | 0.00 | - | - | 1 | 0.00% |
| ETN250117C00110000 | 2022-10-25 3:30PM EDT | 110.00 | 48.00 | 62.50 | 67.50 | 0.00 | - | 16 | 16 | 0.00% |
| ETN250117C00115000 | 2022-09-13 11:45AM EDT | 115.00 | 41.90 | 35.00 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| ETN250117C00120000 | 2023-09-29 11:02AM EDT | 120.00 | 101.95 | 81.10 | 83.50 | 0.00 | - | 3 | 2 | 0.00% |
| ETN250117C00125000 | 2024-04-19 9:30AM EDT | 125.00 | 186.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETN250117C00130000 | 2024-01-03 11:07AM EDT | 130.00 | 108.85 | 141.50 | 145.80 | 0.00 | - | 1 | 16 | 0.00% |
| ETN250117C00135000 | 2023-04-06 3:56PM EDT | 135.00 | 36.60 | 46.50 | 51.00 | 0.00 | - | 10 | 10 | 0.00% |
| ETN250117C00140000 | 2024-03-01 1:49PM EDT | 140.00 | 156.10 | 174.20 | 179.00 | 0.00 | - | 5 | 11 | 79.73% |
| ETN250117C00145000 | 2023-10-30 3:53PM EDT | 145.00 | 65.00 | 86.90 | 91.00 | 0.00 | - | 7 | 6 | 0.00% |
| ETN250117C00150000 | 2024-03-06 11:13AM EDT | 150.00 | 149.93 | 181.50 | 185.50 | 0.00 | - | 1 | 14 | 111.73% |
| ETN250117C00155000 | 2023-08-02 3:44PM EDT | 155.00 | 76.80 | 88.90 | 91.80 | 0.00 | - | - | 1 | 0.00% |
| ETN250117C00160000 | 2024-03-14 2:41PM EDT | 160.00 | 145.50 | 160.70 | 165.50 | 0.00 | - | 1 | 73 | 83.40% |
| ETN250117C00165000 | 2024-01-26 11:19AM EDT | 165.00 | 87.94 | 123.00 | 128.00 | 0.00 | - | 3 | 24 | 0.00% |
| ETN250117C00170000 | 2024-02-26 2:44PM EDT | 170.00 | 123.07 | 147.50 | 152.40 | 0.00 | - | 5 | 151 | 70.93% |
| ETN250117C00175000 | 2023-12-21 11:24AM EDT | 175.00 | 71.70 | 76.90 | 81.00 | 0.00 | - | 5 | 88 | 0.00% |
| ETN250117C00180000 | 2024-02-26 2:44PM EDT | 180.00 | 113.72 | 138.00 | 142.80 | 0.00 | - | 5 | 17 | 66.59% |
| ETN250117C00185000 | 2024-03-08 10:32AM EDT | 185.00 | 125.93 | 150.30 | 154.00 | 0.00 | - | 1 | 61 | 93.10% |
| ETN250117C00190000 | 2024-04-01 3:16PM EDT | 190.00 | 129.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN250117C00195000 | 2024-04-09 10:01AM EDT | 195.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETN250117C00200000 | 2024-04-05 1:52PM EDT | 200.00 | 136.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN250117C00210000 | 2024-04-22 9:44AM EDT | 210.00 | 104.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETN250117C00220000 | 2024-04-05 12:10PM EDT | 220.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ETN250117C00230000 | 2024-04-22 2:14PM EDT | 230.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ETN250117C00240000 | 2024-04-17 3:34PM EDT | 240.00 | 82.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETN250117C00250000 | 2024-03-28 12:34PM EDT | 250.00 | 77.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ETN250117C00260000 | 2024-04-22 11:26AM EDT | 260.00 | 62.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETN250117C00270000 | 2024-04-22 3:26PM EDT | 270.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETN250117C00280000 | 2024-04-15 12:32PM EDT | 280.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ETN250117C00290000 | 2024-04-10 9:30AM EDT | 290.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN250117C00300000 | 2024-04-19 11:16AM EDT | 300.00 | 39.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ETN250117C00310000 | 2024-04-22 10:48AM EDT | 310.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ETN250117C00320000 | 2024-04-22 10:01AM EDT | 320.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ETN250117C00330000 | 2024-04-18 1:20PM EDT | 330.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ETN250117C00340000 | 2024-04-19 11:46AM EDT | 340.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ETN250117C00350000 | 2024-04-19 1:11PM EDT | 350.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ETN250117C00360000 | 2024-04-17 11:20AM EDT | 360.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ETN250117C00370000 | 2024-04-22 9:30AM EDT | 370.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ETN250117C00380000 | 2024-04-22 2:37PM EDT | 380.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ETN250117C00390000 | 2024-04-11 10:11AM EDT | 390.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN250117C00400000 | 2024-04-22 12:09PM EDT | 400.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| ETN250117C00410000 | 2024-04-05 1:59PM EDT | 410.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN250117C00420000 | 2024-03-07 2:05PM EDT | 420.00 | 3.80 | 8.10 | 10.10 | 0.00 | - | - | 1 | 37.20% |
| ETN250117C00430000 | 2024-02-29 1:14PM EDT | 430.00 | 1.32 | 3.60 | 4.00 | 0.00 | - | - | 4 | 29.38% |
| ETN250117C00440000 | 2024-04-04 2:12PM EDT | 440.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN250117C00450000 | 2024-03-20 2:31PM EDT | 450.00 | 2.20 | 2.00 | 2.35 | 0.00 | - | - | 1 | 28.38% |
| ETN250117C00460000 | 2024-04-19 2:04PM EDT | 460.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ETN250117C00480000 | 2024-04-17 11:57AM EDT | 480.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETN250117C00490000 | 2024-04-15 11:02AM EDT | 490.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250117P00070000 | 2023-10-31 11:53AM EDT | 70.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 20 | 23 | 79.74% |
| ETN250117P00075000 | 2024-03-21 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 72.66% |
| ETN250117P00080000 | 2022-11-11 4:32PM EDT | 80.00 | 2.75 | 1.25 | 3.70 | 0.00 | - | 2 | 2 | 94.91% |
| ETN250117P00090000 | 2023-06-12 10:14AM EDT | 90.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 2 | 22 | 87.21% |
| ETN250117P00095000 | 2023-09-13 2:57PM EDT | 95.00 | 1.05 | 0.05 | 1.60 | 0.00 | - | 1 | 7 | 68.38% |
| ETN250117P00100000 | 2024-01-17 3:40PM EDT | 100.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 64.60% |
| ETN250117P00105000 | 2024-02-07 11:44AM EDT | 105.00 | 0.20 | 0.10 | 1.75 | 0.00 | - | 10 | 49 | 64.09% |
| ETN250117P00110000 | 2024-02-05 1:11PM EDT | 110.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 53.74% |
| ETN250117P00115000 | 2023-12-05 3:04PM EDT | 115.00 | 1.25 | 0.20 | 1.20 | 0.00 | - | 10 | 24 | 56.45% |
| ETN250117P00120000 | 2023-10-12 11:25AM EDT | 120.00 | 2.10 | 0.85 | 2.35 | 0.00 | - | 2 | 16 | 62.43% |
| ETN250117P00125000 | 2024-02-07 2:33PM EDT | 125.00 | 0.55 | 0.20 | 1.25 | 0.00 | - | 11 | 15 | 52.32% |
| ETN250117P00130000 | 2024-04-19 11:38AM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ETN250117P00135000 | 2024-04-01 11:23AM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ETN250117P00140000 | 2024-04-09 2:19PM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ETN250117P00145000 | 2024-04-10 10:48AM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ETN250117P00150000 | 2024-04-15 9:30AM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ETN250117P00155000 | 2024-04-11 2:08PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ETN250117P00160000 | 2024-04-19 11:38AM EDT | 160.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ETN250117P00165000 | 2024-04-05 12:08PM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ETN250117P00170000 | 2024-04-18 9:47AM EDT | 170.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ETN250117P00175000 | 2024-02-02 12:57PM EDT | 175.00 | 2.20 | 0.60 | 2.90 | 0.00 | - | 2 | 124 | 45.24% |
| ETN250117P00180000 | 2024-04-22 2:25PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ETN250117P00185000 | 2024-02-07 11:05AM EDT | 185.00 | 2.82 | 1.20 | 2.45 | 0.00 | - | 2 | 101 | 39.90% |
| ETN250117P00190000 | 2024-04-04 9:30AM EDT | 190.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETN250117P00195000 | 2024-04-08 3:46PM EDT | 195.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ETN250117P00200000 | 2024-04-05 10:39AM EDT | 200.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ETN250117P00210000 | 2024-04-15 2:45PM EDT | 210.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ETN250117P00220000 | 2024-04-12 9:59AM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ETN250117P00230000 | 2024-04-09 10:08AM EDT | 230.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN250117P00240000 | 2024-04-16 10:03AM EDT | 240.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN250117P00250000 | 2024-04-09 10:51AM EDT | 250.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ETN250117P00260000 | 2024-04-10 9:37AM EDT | 260.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ETN250117P00270000 | 2024-04-22 3:50PM EDT | 270.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ETN250117P00280000 | 2024-04-08 12:37PM EDT | 280.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ETN250117P00290000 | 2024-04-11 3:28PM EDT | 290.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ETN250117P00300000 | 2024-04-17 2:55PM EDT | 300.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ETN250117P00310000 | 2024-04-10 11:52AM EDT | 310.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ETN250117P00320000 | 2024-04-17 1:58PM EDT | 320.00 | 31.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETN250117P00330000 | 2024-04-11 3:33PM EDT | 330.00 | 33.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN250117P00340000 | 2024-04-08 2:40PM EDT | 340.00 | 34.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN250117P00350000 | 2024-04-03 9:38AM EDT | 350.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN250117P00360000 | 2024-04-04 12:56PM EDT | 360.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ETN250117P00400000 | 2024-04-05 11:06AM EDT | 400.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ETN250117P00430000 | 2024-04-15 9:30AM EDT | 430.00 | 106.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ETN250117P00440000 | 2024-04-05 11:06AM EDT | 440.00 | 111.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.