NYSE - Nasdaq Real Time Price USD
Eaton Corporation plc (ETN)
323.66
-6.68
(-2.02%)
At close: June 13 at 4:00:02 PM EDT
324.20
+0.54
+(0.17%)
After hours: June 13 at 7:59:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250620C00130000 | 5/2/2025 9:30 AM | 130 | 163.00 | 189.50 | 192.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ETN250620C00140000 | 4/7/2025 10:10 AM | 140 | 108.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ETN250620C00145000 | 4/7/2025 10:24 AM | 145 | 105.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ETN250620C00150000 | 4/7/2025 11:14 AM | 150 | 99.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ETN250620C00160000 | 4/24/2025 12:00 PM | 160 | 123.74 | 159.80 | 163.40 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ETN250620C00165000 | 4/30/2025 1:35 PM | 165 | 125.50 | 154.10 | 157.70 | 0.00 | 0.00% | 5 | 586 | 0.00% |
| ETN250620C00170000 | 4/7/2025 11:14 AM | 170 | 81.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ETN250620C00175000 | 12/16/2024 12:01 AM | 175 | 166.23 | 193.20 | 197.80 | 0.00 | 0.00% | 5 | 0 | 894.24% |
| ETN250620C00180000 | 12/16/2024 12:01 AM | 180 | 160.17 | 188.60 | 192.90 | 0.00 | 0.00% | 1 | 1 | 868.70% |
| ETN250620C00200000 | 6/12/2025 10:12 AM | 200 | 128.10 | 121.60 | 125.10 | 0.00 | 0.00% | 4 | 295 | 225.10% |
| ETN250620C00210000 | 5/2/2025 9:31 AM | 210 | 79.00 | 109.70 | 112.70 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ETN250620C00220000 | 4/21/2025 2:35 PM | 220 | 44.60 | 101.40 | 103.90 | 0.00 | 0.00% | 1 | 3 | 137.79% |
| ETN250620C00230000 | 6/11/2025 11:15 AM | 230 | 96.15 | 92.10 | 95.40 | 0.00 | 0.00% | 2 | 43 | 108.98% |
| ETN250620C00240000 | 6/12/2025 3:51 PM | 240 | 90.20 | 82.00 | 85.20 | 0.00 | 0.00% | 2 | 30 | 153.66% |
| ETN250620C00250000 | 6/12/2025 1:14 PM | 250 | 81.24 | 71.70 | 75.30 | 0.00 | 0.00% | 1 | 177 | 138.55% |
| ETN250620C00260000 | 6/10/2025 3:18 PM | 260 | 64.02 | 61.80 | 65.60 | 0.00 | 0.00% | 4 | 222 | 66.41% |
| ETN250620C00270000 | 6/13/2025 2:36 PM | 270 | 53.50 | 52.40 | 54.90 | -3.95 | -6.88% | 3 | 484 | 98.05% |
| ETN250620C00280000 | 6/10/2025 11:10 AM | 280 | 40.35 | 42.40 | 44.70 | 0.00 | 0.00% | 6 | 739 | 78.91% |
| ETN250620C00290000 | 6/13/2025 2:15 PM | 290 | 35.65 | 32.40 | 35.50 | -5.50 | -13.37% | 1 | 882 | 74.78% |
| ETN250620C00300000 | 6/13/2025 2:14 PM | 300 | 25.98 | 22.80 | 25.60 | -4.72 | -15.37% | 4 | 1,082 | 58.89% |
| ETN250620C00305000 | 5/30/2025 11:47 AM | 305 | 18.90 | 17.90 | 20.50 | 0.00 | 0.00% | 2 | 1 | 49.17% |
| ETN250620C00307500 | 6/9/2025 1:34 PM | 307.5 | 16.65 | 15.50 | 18.50 | -6.45 | -27.92% | 5 | 5 | 49.18% |
| ETN250620C00310000 | 6/13/2025 1:22 PM | 310 | 14.95 | 13.60 | 15.80 | -6.70 | -30.95% | 13 | 2,127 | 42.77% |
| ETN250620C00312500 | 5/30/2025 12:38 PM | 312.5 | 12.60 | 11.10 | 13.80 | 0.00 | 0.00% | 1 | 2 | 41.90% |
| ETN250620C00315000 | 6/12/2025 12:01 PM | 315 | 16.40 | 8.50 | 11.80 | 0.00 | 0.00% | 1 | 6 | 40.31% |
| ETN250620C00317500 | 6/11/2025 10:22 AM | 317.5 | 10.55 | 7.10 | 9.90 | 0.00 | 0.00% | 1 | 9 | 38.73% |
| ETN250620C00320000 | 6/13/2025 3:14 PM | 320 | 7.50 | 6.50 | 8.00 | -4.70 | -38.52% | 22 | 2,455 | 36.41% |
| ETN250620C00322500 | 6/13/2025 3:48 PM | 322.5 | 4.80 | 5.10 | 6.30 | 0.30 | 6.67% | 18 | 32 | 34.50% |
| ETN250620C00325000 | 6/13/2025 3:11 PM | 325 | 4.59 | 3.80 | 4.90 | -4.61 | -50.11% | 2 | 44 | 33.42% |
| ETN250620C00327500 | 6/13/2025 2:53 PM | 327.5 | 3.00 | 2.80 | 5.20 | -3.97 | -56.96% | 6 | 41 | 41.75% |
| ETN250620C00330000 | 6/13/2025 3:37 PM | 330 | 2.11 | 1.95 | 3.70 | -3.39 | -61.64% | 41 | 1,078 | 38.14% |
| ETN250620C00332500 | 6/13/2025 11:00 AM | 332.5 | 1.45 | 1.25 | 2.00 | -2.35 | -61.84% | 10 | 50 | 31.49% |
| ETN250620C00335000 | 6/13/2025 11:02 AM | 335 | 1.65 | 0.85 | 3.30 | -1.82 | -52.45% | 40 | 150 | 45.57% |
| ETN250620C00337500 | 6/13/2025 11:13 AM | 337.5 | 0.85 | 0.00 | 1.35 | -1.20 | -58.54% | 11 | 37 | 34.52% |
| ETN250620C00340000 | 6/13/2025 3:05 PM | 340 | 0.50 | 0.00 | 0.95 | -1.02 | -67.11% | 4 | 1,414 | 34.16% |
| ETN250620C00342500 | 6/12/2025 11:17 AM | 342.5 | 1.15 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 448 | 46.31% |
| ETN250620C00345000 | 6/12/2025 1:38 PM | 345 | 0.42 | 0.30 | 0.70 | -0.53 | -55.79% | 1 | 60 | 37.65% |
| ETN250620C00347500 | 6/4/2025 9:46 AM | 347.5 | 1.40 | 0.00 | 1.60 | 0.00 | 0.00% | 2 | 8 | 51.59% |
| ETN250620C00350000 | 6/13/2025 1:25 PM | 350 | 0.29 | 0.00 | 0.75 | -0.21 | -42.00% | 2 | 1,154 | 44.51% |
| ETN250620C00352500 | 6/12/2025 1:28 PM | 352.5 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 14 | 57.25% |
| ETN250620C00355000 | 6/9/2025 10:04 AM | 355 | 0.45 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 453 | 54.81% |
| ETN250620C00360000 | 6/12/2025 9:46 AM | 360 | 0.17 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 2,039 | 43.26% |
| ETN250620C00370000 | 6/9/2025 3:39 PM | 370 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 31 | 170 | 54.25% |
| ETN250620C00375000 | 6/9/2025 12:42 PM | 375 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 1 | 70.31% |
| ETN250620C00380000 | 6/11/2025 3:37 PM | 380 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 81 | 956 | 75.24% |
| ETN250620C00390000 | 6/10/2025 1:59 PM | 390 | 0.11 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 527 | 84.67% |
| ETN250620C00400000 | 6/10/2025 1:42 PM | 400 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 490 | 72.07% |
| ETN250620C00410000 | 6/3/2025 12:07 PM | 410 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | 178 | 259 | 102.25% |
| ETN250620C00420000 | 6/2/2025 1:56 PM | 420 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 15 | 311 | 110.55% |
| ETN250620C00430000 | 5/29/2025 10:33 AM | 430 | 0.02 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 114 | 118.46% |
| ETN250620C00440000 | 4/15/2025 12:56 PM | 440 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| ETN250620C00450000 | 4/17/2025 10:30 AM | 450 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 146 | 102.73% |
| ETN250620C00460000 | 4/2/2025 3:11 PM | 460 | 0.75 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 209 | 140.72% |
| ETN250620C00470000 | 3/28/2025 11:12 AM | 470 | 0.10 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 54 | 148.49% |
| ETN250620C00480000 | 4/1/2025 3:57 PM | 480 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ETN250620C00490000 | 11/21/2024 2:04 PM | 490 | 4.30 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 2 | 164.45% |
| ETN250620C00500000 | 4/29/2025 12:01 PM | 500 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 20 | 1,020 | 170.02% |
| ETN250620C00520000 | 4/17/2025 3:01 PM | 520 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 34 | 175.20% |
| ETN250620C00540000 | 1/31/2025 2:33 PM | 540 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 12 | 205.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250620P00130000 | 5/7/2025 3:00 PM | 130 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | - | 10 | 347.85% |
| ETN250620P00140000 | 3/5/2025 10:17 AM | 140 | 0.25 | 0.00 | 1.90 | 0.00 | 0.00% | 4 | 6 | 340.04% |
| ETN250620P00145000 | 2/21/2025 2:01 PM | 145 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| ETN250620P00150000 | 5/8/2025 12:55 PM | 150 | 0.38 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 297.66% |
| ETN250620P00160000 | 4/9/2025 1:21 PM | 160 | 1.65 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 260.55% |
| ETN250620P00165000 | 12/16/2024 12:01 AM | 165 | 3.00 | 0.80 | 3.00 | 0.00 | 0.00% | - | 2 | 317.87% |
| ETN250620P00170000 | 4/14/2025 9:30 AM | 170 | 0.80 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 232.13% |
| ETN250620P00175000 | 4/21/2025 2:59 PM | 175 | 1.77 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 23 | 263.28% |
| ETN250620P00180000 | 4/4/2025 11:47 AM | 180 | 4.06 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 3 | 236.13% |
| ETN250620P00185000 | 5/13/2025 12:35 PM | 185 | 0.05 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 3 | 228.91% |
| ETN250620P00190000 | 5/23/2025 10:41 AM | 190 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 212 | 214.26% |
| ETN250620P00195000 | 4/22/2025 2:30 PM | 195 | 1.82 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| ETN250620P00200000 | 5/21/2025 3:31 PM | 200 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 9 | 196.00% |
| ETN250620P00210000 | 5/22/2025 3:55 PM | 210 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 127 | 178.61% |
| ETN250620P00220000 | 6/11/2025 3:37 PM | 220 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 704 | 134.38% |
| ETN250620P00230000 | 5/27/2025 11:45 AM | 230 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 799 | 145.70% |
| ETN250620P00240000 | 6/9/2025 10:07 AM | 240 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 15 | 893 | 130.13% |
| ETN250620P00250000 | 6/5/2025 3:17 PM | 250 | 0.30 | 0.00 | 1.40 | 0.00 | 0.00% | 4 | 2,350 | 115.82% |
| ETN250620P00260000 | 6/9/2025 11:30 AM | 260 | 0.05 | 0.00 | 1.45 | 0.00 | 0.00% | 25 | 1,421 | 101.66% |
| ETN250620P00265000 | 6/5/2025 10:19 AM | 265 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 6 | 73.93% |
| ETN250620P00270000 | 6/13/2025 1:22 PM | 270 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1 | 1,040 | 60.55% |
| ETN250620P00275000 | 5/20/2025 11:46 AM | 275 | 0.56 | 0.00 | 0.45 | 0.00 | 0.00% | - | 1 | 64.45% |
| ETN250620P00280000 | 6/9/2025 12:28 PM | 280 | 1.20 | 0.10 | 1.55 | 0.78 | 185.71% | 5 | 2,181 | 74.80% |
| ETN250620P00285000 | 5/21/2025 12:03 PM | 285 | 1.64 | 0.00 | 1.60 | 0.00 | 0.00% | - | 31 | 67.04% |
| ETN250620P00290000 | 6/12/2025 12:19 PM | 290 | 0.20 | 0.15 | 1.65 | 0.00 | 0.00% | 1 | 381 | 61.50% |
| ETN250620P00295000 | 6/5/2025 1:03 PM | 295 | 0.77 | 0.00 | 0.90 | 0.00 | 0.00% | 15 | 17 | 54.08% |
| ETN250620P00300000 | 6/13/2025 11:11 AM | 300 | 0.40 | 0.05 | 2.20 | -0.10 | -20.00% | 14 | 820 | 61.55% |
| ETN250620P00305000 | 6/9/2025 1:31 PM | 305 | 1.43 | 0.00 | 1.55 | 0.00 | 0.00% | 2 | 20 | 46.27% |
| ETN250620P00307500 | 6/11/2025 2:54 PM | 307.5 | 1.15 | 0.00 | 1.05 | 0.00 | 0.00% | 2 | 120 | 36.79% |
| ETN250620P00310000 | 6/13/2025 3:46 PM | 310 | 1.30 | 0.30 | 1.80 | 0.70 | 116.67% | 8 | 608 | 39.87% |
| ETN250620P00312500 | 6/10/2025 11:39 AM | 312.5 | 2.75 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 55 | 42.74% |
| ETN250620P00315000 | 6/13/2025 2:55 PM | 315 | 2.47 | 1.30 | 3.20 | -0.25 | -9.19% | 11 | 25 | 40.74% |
| ETN250620P00317500 | 6/11/2025 10:26 AM | 317.5 | 2.25 | 1.90 | 4.00 | -0.65 | -22.41% | 5 | 35 | 40.44% |
| ETN250620P00320000 | 6/12/2025 3:03 PM | 320 | 3.37 | 2.75 | 4.70 | 1.67 | 98.24% | 3 | 428 | 38.66% |
| ETN250620P00322500 | 6/12/2025 2:27 PM | 322.5 | 2.34 | 2.85 | 4.80 | 0.00 | 0.00% | 8 | 34 | 32.43% |
| ETN250620P00325000 | 6/13/2025 2:28 PM | 325 | 6.00 | 4.80 | 6.50 | 3.07 | 104.78% | 17 | 12 | 35.00% |
| ETN250620P00327500 | 6/13/2025 2:31 PM | 327.5 | 8.00 | 6.30 | 7.70 | 1.90 | 31.15% | 3 | 20 | 33.46% |
| ETN250620P00330000 | 6/13/2025 3:17 PM | 330 | 8.90 | 6.90 | 10.20 | 4.08 | 84.65% | 7 | 846 | 39.17% |
| ETN250620P00332500 | 6/13/2025 11:23 AM | 332.5 | 11.00 | 9.90 | 11.40 | 5.00 | 83.33% | 2 | 31 | 35.57% |
| ETN250620P00335000 | 6/6/2025 11:19 AM | 335 | 12.80 | 11.40 | 14.10 | 4.61 | 56.29% | 40 | 12 | 41.69% |
| ETN250620P00337500 | 6/6/2025 10:22 AM | 337.5 | 9.50 | 14.00 | 16.40 | 0.00 | 0.00% | 1 | 1 | 44.64% |
| ETN250620P00340000 | 6/12/2025 11:55 AM | 340 | 11.80 | 16.10 | 18.60 | 0.00 | 0.00% | 2 | 109 | 46.42% |
| ETN250620P00350000 | 5/29/2025 9:40 AM | 350 | 23.80 | 25.40 | 28.20 | 0.00 | 0.00% | 1 | 106 | 57.74% |
| ETN250620P00360000 | 4/9/2025 1:18 PM | 360 | 106.00 | 47.90 | 51.10 | 0.00 | 0.00% | 1 | 17 | 158.33% |
| ETN250620P00370000 | 6/12/2025 3:53 PM | 370 | 41.40 | 45.10 | 48.50 | 0.00 | 0.00% | 9 | 86 | 60.50% |
| ETN250620P00375000 | 6/12/2025 3:53 PM | 375 | 46.40 | 50.10 | 53.50 | 0.00 | 0.00% | 9 | 0 | 65.28% |
| ETN250620P00380000 | 5/8/2025 3:34 PM | 380 | 70.60 | 46.20 | 50.10 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| ETN250620P00390000 | 4/7/2025 10:10 AM | 390 | 141.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ETN250620P00400000 | 1/28/2025 1:16 PM | 400 | 97.00 | 105.70 | 109.50 | 0.00 | 0.00% | 2 | 0 | 339.51% |
| ETN250620P00410000 | 1/31/2025 10:24 AM | 410 | 92.10 | 125.90 | 129.60 | 0.00 | 0.00% | 1 | 0 | 417.22% |
| ETN250620P00420000 | 12/18/2024 2:33 PM | 420 | 76.91 | 105.60 | 109.50 | 0.00 | 0.00% | 1 | 3 | 230.26% |
| ETN250620P00440000 | 1/23/2025 12:25 PM | 440 | 70.90 | 141.10 | 144.50 | 0.00 | 0.00% | 3 | 0 | 363.09% |
| ETN250620P00490000 | 12/16/2024 12:01 AM | 490 | 162.50 | 140.10 | 144.10 | 0.00 | 0.00% | - | 0 | 0.00% |
| ETN250620P00500000 | 12/16/2024 12:01 AM | 500 | 173.00 | 141.50 | 145.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ETN250620P00540000 | 5/12/2025 3:36 PM | 540 | 218.10 | 212.60 | 216.30 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
DOV Dover Corporation
176.54
-1.25%
PH Parker-Hannifin Corporation
654.09
-1.91%
EMR Emerson Electric Co.
125.54
-0.93%
GEV GE Vernova Inc.
478.45
-1.89%
ROK Rockwell Automation, Inc.
317.85
-2.24%
CMI Cummins Inc.
319.53
-1.60%
ITW Illinois Tool Works Inc.
241.48
-1.84%
CR Crane Company
181.44
-2.88%
OTIS Otis Worldwide Corporation
95.82
-1.17%
SU.PA Schneider Electric S.E.
220.45
-0.25%