Singapore markets close in 7 hours 43 minutes

Eaton Corporation plc (ETN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
336.18-0.55 (-0.16%)
At close: 04:00PM EDT
341.00 +4.82 (+1.43%)
After hours: 07:59PM 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 EDT150.00172.80184.80188.900.00-13138.04%
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 EDT170.00155.39165.00169.000.00-17122.41%
ETN240621C001750002023-12-15 10:33AM EDT175.0064.6068.0072.500.00-2330.00%
ETN240621C001800002024-05-02 10:16AM EDT180.00127.50155.00158.500.00-4229106.79%
ETN240621C001850002024-05-06 3:38PM EDT185.00144.40150.00154.000.00-23473108.79%
ETN240621C001900002024-03-07 4:02PM EDT190.00111.50139.50143.800.00-12270.00%
ETN240621C001950002024-04-24 12:53PM EDT195.00120.69140.00144.100.00-314101.29%
ETN240621C002000002024-05-13 10:39AM EDT200.00129.00135.10139.100.00-248498.10%
ETN240621C002100002024-05-15 2:36PM EDT210.00127.30125.10129.200.00-29290.89%
ETN240621C002200002024-05-03 11:04AM EDT220.00102.00115.20119.100.00-121083.11%
ETN240621C002300002024-05-17 9:43AM EDT230.00104.67105.30109.200.00-19877.03%
ETN240621C002400002024-05-17 12:44PM EDT240.0088.9295.3099.300.00-320570.34%
ETN240621C002500002024-05-20 3:15PM EDT250.0085.9785.0089.300.00-261261.38%
ETN240621C002600002024-05-16 3:47PM EDT260.0071.7175.5079.100.00-347156.20%
ETN240621C002700002024-05-02 1:35PM EDT270.0045.0565.5069.900.00-3648752.95%
ETN240621C002800002024-05-16 9:58AM EDT280.0058.1855.6059.500.00-189157.07%
ETN240621C002900002024-05-21 3:20PM EDT290.0048.2245.9050.500.00-189353.72%
ETN240621C003000002024-05-21 10:14AM EDT300.0036.4836.0039.700.00-1833241.97%
ETN240621C003100002024-05-22 10:00AM EDT310.0028.2127.1029.70-0.51-1.78%138933.79%
ETN240621C003200002024-05-22 1:36PM EDT320.0019.0018.4021.10-2.00-9.52%959129.85%
ETN240621C003300002024-05-22 2:04PM EDT330.0011.6012.9013.50-2.02-14.83%6880526.54%
ETN240621C003400002024-05-22 3:36PM EDT340.007.417.307.80-0.57-7.14%1421,87824.80%
ETN240621C003500002024-05-22 12:30PM EDT350.003.303.503.90-0.84-20.29%1021,85923.47%
ETN240621C003600002024-05-22 3:01PM EDT360.001.341.151.90-0.58-30.21%152,96923.53%
ETN240621C003700002024-05-22 9:31AM EDT370.000.800.151.00+0.20+33.33%784324.62%
ETN240621C003800002024-05-22 9:55AM EDT380.000.300.001.05-0.01-3.23%1020429.88%
ETN240621C003900002024-05-20 9:36AM EDT390.000.900.000.550.00-110730.18%
ETN240621C004000002024-05-22 3:38PM EDT400.000.100.000.10-0.62-86.11%1126.32%
ETN240621C004100002024-05-09 1:58PM EDT410.000.050.002.150.00-72650.82%
ETN240621C004200002024-04-05 3:04PM EDT420.000.590.002.150.00-203055.24%
ETN240621C004300002024-04-22 9:30AM EDT430.000.100.000.000.00-1312.50%
ETN240621C004400002024-04-30 11:16AM EDT440.000.100.002.150.00--354.86%
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 EDT80.000.150.000.750.00-11218.95%
ETN240621P000850002024-02-14 12:16PM EDT85.000.050.000.750.00-34209.96%
ETN240621P000900002023-09-05 12:05PM EDT90.000.350.000.750.00-10201.47%
ETN240621P001000002023-10-20 2:43PM EDT100.000.870.000.750.00-1010185.94%
ETN240621P001050002023-05-31 3:50PM EDT105.001.950.004.800.00--2241.85%
ETN240621P001100002023-10-20 2:43PM EDT110.001.200.000.750.00-1013172.07%
ETN240621P001200002024-04-10 9:30AM EDT120.000.050.000.000.00-51050.00%
ETN240621P001250002023-10-23 11:51AM EDT125.001.700.002.550.00--70184.91%
ETN240621P001300002024-03-18 12:32PM EDT130.000.640.000.750.00-411147.75%
ETN240621P001350002023-12-12 3:25PM EDT135.000.390.200.850.00-1211149.07%
ETN240621P001400002024-05-01 2:21PM EDT140.000.050.000.150.00-2061113.28%
ETN240621P001450002024-05-17 2:03PM EDT145.000.150.002.150.00-340154.74%
ETN240621P001500002024-04-30 1:58PM EDT150.000.050.000.200.00-10635108.20%
ETN240621P001550002023-10-30 10:08AM EDT155.005.000.000.000.00-678150.00%
ETN240621P001600002024-04-30 2:04PM EDT160.000.050.000.200.00-1075100.00%
ETN240621P001650002024-03-28 2:46PM EDT165.000.230.000.750.00-2202113.09%
ETN240621P001700002024-04-05 1:47PM EDT170.000.090.000.200.00-18592.38%
ETN240621P001750002024-04-11 10:16AM EDT175.000.150.002.150.00-188123.34%
ETN240621P001800002024-04-30 1:58PM EDT180.000.100.000.450.00-103393.85%
ETN240621P001850002024-05-13 9:30AM EDT185.000.050.000.050.00-215971.09%
ETN240621P001900002024-03-05 11:39AM EDT190.000.250.000.750.00-266892.58%
ETN240621P001950002024-03-05 11:10AM EDT195.000.400.050.000.00-2015765.23%
ETN240621P002000002024-04-29 10:03AM EDT200.000.280.000.500.00-29180.42%
ETN240621P002100002024-05-08 10:31AM EDT210.000.100.002.200.00-322493.04%
ETN240621P002200002024-04-03 2:34PM EDT220.000.460.002.200.00-655385.11%
ETN240621P002300002024-04-03 2:34PM EDT230.000.540.000.400.00-653358.89%
ETN240621P002400002024-05-07 9:30AM EDT240.000.050.052.250.00-214270.73%
ETN240621P002500002024-05-21 9:30AM EDT250.000.050.002.300.00-123263.53%
ETN240621P002600002024-05-16 11:08AM EDT260.000.460.000.650.00-472350.51%
ETN240621P002700002024-05-22 11:43AM EDT270.000.250.050.75-1.15-82.14%619945.48%
ETN240621P002800002024-05-20 2:41PM EDT280.000.350.102.450.00-728652.15%
ETN240621P002900002024-05-21 3:10PM EDT290.000.500.150.800.00-182533.47%
ETN240621P003000002024-05-22 11:49AM EDT300.000.650.500.85+0.10+18.18%21,04427.64%
ETN240621P003100002024-05-22 3:32PM EDT310.001.251.151.45+0.10+8.70%5163324.79%
ETN240621P003200002024-05-22 1:44PM EDT320.002.952.553.00+0.48+19.43%102,42123.54%
ETN240621P003300002024-05-22 3:57PM EDT330.005.505.305.70+0.50+10.00%25156322.14%
ETN240621P003400002024-05-22 3:06PM EDT340.0010.509.7010.10+1.20+12.90%1017720.81%
ETN240621P003500002024-05-20 11:01AM EDT350.0016.7014.5018.20-1.30-7.22%12024.93%
ETN240621P003600002024-05-14 10:31AM EDT360.0035.0023.2026.400.00--126.25%
ETN240621P003700002024-05-08 10:00AM EDT370.0039.1032.3035.900.00-1030.29%