ETN - Eaton Corporation plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETN200605C000680002020-05-26 9:32AM EDT68.0012.6014.9019.700.00--2289.36%
ETN200605C000730002020-05-18 10:14AM EDT73.006.2310.6014.300.00-11209.57%
ETN200605C000735002020-05-22 1:10PM EDT73.505.259.8013.500.00-11188.77%
ETN200605C000750002020-05-27 11:43AM EDT75.0010.558.7011.700.00-27156.93%
ETN200605C000755002020-05-18 12:12AM EDT75.502.758.0011.600.00--5171.68%
ETN200605C000765002020-05-27 11:43AM EDT76.509.057.3010.400.00-27151.07%
ETN200605C000775002020-05-19 10:42AM EDT77.502.455.709.600.00-108149.32%
ETN200605C000780002020-05-20 1:06PM EDT78.002.506.208.800.00-621130.18%
ETN200605C000785002020-05-27 10:16AM EDT78.506.516.707.800.00-2662.89%
ETN200605C000790002020-06-02 10:48AM EDT79.006.205.007.40+4.45+254.29%16100.68%
ETN200605C000795002020-05-21 1:49PM EDT79.501.704.707.200.00--5109.57%
ETN200605C000800002020-05-28 10:18AM EDT80.005.142.956.000.00-106369.82%
ETN200605C000805002020-05-05 10:17AM EDT80.503.902.755.500.00--2165.43%
ETN200605C000810002020-06-01 10:19AM EDT81.004.102.755.700.00-131093.16%
ETN200605C000815002020-05-26 10:54AM EDT81.501.802.705.600.00-113103.17%
ETN200605C000820002020-06-02 9:38AM EDT82.003.491.954.40+0.70+25.09%121269.82%
ETN200605C000825002020-05-29 9:30AM EDT82.502.341.804.200.00-21576.07%
ETN200605C000830002020-05-28 12:27PM EDT83.002.872.204.200.00-42150.88%
ETN200605C000835002020-05-29 10:11AM EDT83.501.852.303.100.00-21860.50%
ETN200605C000840002020-06-01 2:35PM EDT84.001.701.902.500.00-11750.78%
ETN200605C000850002020-06-02 9:30AM EDT85.001.301.301.50+0.16+14.04%11537.70%
ETN200605C000860002020-06-01 3:10PM EDT86.000.850.751.050.00-11339.65%
ETN200605C000865002020-06-01 10:35AM EDT86.500.700.600.750.00-21136.52%
ETN200605C000870002020-06-01 3:19PM EDT87.000.520.400.500.00-81133.59%
ETN200605C000875002020-06-01 3:19PM EDT87.500.400.250.450.00-2236.91%
ETN200605C000880002020-05-29 9:44AM EDT88.000.240.151.100.00-4466.16%
ETN200605C000885002020-05-28 1:00PM EDT88.500.420.050.250.00--237.01%
ETN200605C000890002020-05-28 3:22PM EDT89.000.350.000.150.00--435.06%
ETN200605C000900002020-05-27 3:49PM EDT90.000.450.000.300.00-15915851.56%
ETN200605C000950002020-05-05 11:22AM EDT95.000.450.000.100.00-1259.38%
ETN200605C001000002020-05-13 7:08PM EDT100.000.200.000.100.00--582.81%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ETN200605P000650002020-05-18 12:12AM EDT65.000.650.000.100.00--100139.84%
ETN200605P000690002020-05-22 11:34AM EDT69.000.400.000.100.00-100116113.28%
ETN200605P000700002020-06-01 11:09AM EDT70.000.100.000.850.00-236160.35%
ETN200605P000710002020-05-18 12:12AM EDT71.002.500.000.100.00--999.80%
ETN200605P000720002020-05-22 11:23AM EDT72.000.600.000.100.00-41893.36%
ETN200605P000725002020-05-19 12:28PM EDT72.501.050.000.200.00--11101.17%
ETN200605P000735002020-05-19 12:19PM EDT73.501.250.000.250.00-121298.24%
ETN200605P000740002020-05-18 12:12AM EDT74.002.750.000.900.00--5127.15%
ETN200605P000745002020-05-22 2:03PM EDT74.500.850.000.150.00-21682.81%
ETN200605P000750002020-05-29 3:22PM EDT75.000.150.000.250.00-203387.50%
ETN200605P000760002020-05-26 9:30AM EDT76.000.350.000.900.00-16109.57%
ETN200605P000765002020-05-20 9:35AM EDT76.502.250.000.300.00-16879.69%
ETN200605P000770002020-05-29 11:47AM EDT77.000.150.000.250.00-1473.05%
ETN200605P000775002020-05-22 11:01AM EDT77.502.300.000.550.00-5583.79%
ETN200605P000780002020-06-02 10:42AM EDT78.000.090.000.15-0.26-74.29%12059.38%
ETN200605P000785002020-06-01 12:10PM EDT78.500.160.000.550.00-1375.59%
ETN200605P000790002020-06-01 10:13AM EDT79.000.250.000.250.00-283058.79%
ETN200605P000795002020-06-01 9:31AM EDT79.500.190.000.150.00-21557.42%
ETN200605P000800002020-06-01 11:23AM EDT80.000.300.000.200.00-12457.81%
ETN200605P000805002020-06-01 12:10PM EDT80.500.300.000.200.00-12553.91%
ETN200605P000810002020-06-01 3:19PM EDT81.000.300.000.250.00-21953.22%
ETN200605P000815002020-05-26 10:29AM EDT81.501.950.100.250.00-3449.02%
ETN200605P000820002020-06-02 9:37AM EDT82.000.550.150.25-0.46-45.54%11744.73%
ETN200605P000825002020-05-29 10:18AM EDT82.501.150.200.350.00-1145.61%
ETN200605P000830002020-06-01 3:15PM EDT83.000.660.250.400.00-1643.16%
ETN200605P000835002020-06-02 2:39PM EDT83.500.550.300.45-0.95-63.33%2240.23%
ETN200605P000840002020-06-02 2:30PM EDT84.000.650.350.60-0.35-35.00%11540.63%
ETN200605P000850002020-06-02 2:32PM EDT85.001.050.700.95-1.46-58.17%21040.04%
ETN200605P000870002020-06-01 10:56AM EDT87.001.801.702.400.00-1051.81%