Log in

NYSE:ETNEaton Options Chain and Prices

$86.44
+0.80 (+0.93 %)
(As of 07/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$84.87
Now: $86.44
$86.50
50-Day Range
$78.29
MA: $86.97
$95.67
52-Week Range
$56.42
Now: $86.44
$105.78
Volume1.38 million shs
Average Volume2.21 million shs
Market Capitalization$34.58 billion
P/E Ratio16.95
Dividend Yield3.41%
Beta1.14

Options Chain

Eaton (NYSE:ETN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$145.00$0.050Call0000
(+0)
1.52161
(+0.004192)
0.0094020
7/17/2020$140.00$0.050Call0000
(+0)
1.41982
(-5E-05)
0.0092870
7/17/2020$135.00$0.050Call0000
(+0)
1.32779
(-0.002932)
0.0098360
7/17/2020$130.00$0.050Call0000
(+0)
1.23116
(-0.005916)
0.0104950
7/17/2020$125.00$0.050Call0000
(+0)
1.12944
(-0.009016)
0.0113040
7/17/2020$120.00$0.050Call00010
(+0)
1.02199
(-0.012205)
0.0123220
7/17/2020$115.00$0.050Call000252
(+0)
0.908034
(-0.015536)
0.0136480
7/17/2020$110.00$0.025Call3001265
(+0)
0.719712
(-0.085847)
0.0089342
7/17/2020$105.00$0.100Call000368
(+0)
0.730084
(+0.051267)
0.0305240
7/17/2020$100.00$0.125Call0001940
(+0)
0.601121
(+0.009283)
0.0437550
7/17/2020$99.00$0.125Call0000
(+0)
0.56875
(+0.007808)
0.0461930
7/17/2020$98.00$0.000Call0000
(+0)
0.00
7/17/2020$97.50$0.075Call2021186
(+0)
0.4698030.0345422
7/17/2020$97.00$0.000Call0000
(+0)
0.00
7/17/2020$96.00$0.000Call0002
(+0)
0.00
7/17/2020$95.00$0.000Call000468
(+0)
0.00
7/17/2020$94.50$0.000Call0001
(+1)
0.00
7/17/2020$94.00$0.000Call0000
(+0)
0.00
7/17/2020$93.50$0.000Call00033
(+0)
0.00
7/17/2020$93.00$0.000Call20237
(+0)
0.385455
(-0.099774)
0.02
7/17/2020$92.50$0.000Call909505
(-1)
0.394394
(-0.011892)
0.01
7/17/2020$92.00$0.400Call1011556
(+0)
0.428448
(-0.003769)
0.1536881
7/17/2020$91.50$0.225Call00018
(+0)
0.337416
(-0.063505)
0.1162750
7/17/2020$91.00$0.000Call00038
(+0)
0.00
7/17/2020$90.50$0.000Call00039
(+0)
0.00
7/17/2020$90.00$0.425Call101928
(-2)
0.332224
(-0.078978)
0.1965741
7/17/2020$89.50$0.000Call00025
(+0)
0.00
7/17/2020$89.00$0.525Call00032
(+12)
0.301671
(-0.07664)
0.2490750
7/17/2020$88.50$0.750Call30323
(+1)
0.324769
(-0.05566)
0.3082291
7/17/2020$88.00$0.000Call55010
(+0)
0.355556
(-0.026241)
0.02
7/17/2020$87.50$1.150Call22114273
(+0)
0.338197
(-0.014688)
0.4065096
7/17/2020$87.00$0.000Call11832
(+0)
0.344745
(-0.018271)
0.04
7/17/2020$86.50$0.000Call4407
(+2)
0.354293
(-0.004208)
0.03
7/17/2020$86.00$0.000Call20211
(+0)
0.380012
(+0.00038)
0.01
7/17/2020$85.50$2.750Call00013
(+6)
0.473425
(+0.106649)
0.5791660
7/17/2020$85.00$2.475Call220590
(-1)
0.349635
(-0.0399)
0.6448451
7/17/2020$84.50$3.200Call0000
(+0)
0.442152
(-0.048038)
0.655990
7/17/2020$84.00$3.425Call0008
(+0)
0.418151
(+0.061671)
0.6997420
7/17/2020$83.50$3.800Call00017
(+13)
0.424832
(+0.05762)
0.7316520
7/17/2020$83.00$3.425Call00021
(+0)
0
7/17/2020$82.50$3.850Call000122
(+0)
0.01.00
7/17/2020$82.00$4.850Call0000
(+0)
0.394468
(+0.031337)
0.8396060
7/17/2020$81.50$5.350Call0000
(+0)
0.4241140.8488550
7/17/2020$81.00$5.900Call0000
(+0)
0.471546
(+0.026304)
0.8480850
7/17/2020$80.00$6.650Call000249
(-1)
0.421619
(-0.034905)
0.9123630
7/17/2020$79.00$7.350Call0000
(+0)
0.01.00
7/17/2020$78.00$8.300Call0000
(+0)
0.01.00
7/17/2020$77.50$9.050Call000137
(+0)
0.475435
(+0.025761)
0.9546060
7/17/2020$77.00$9.950Call0000
(+0)
0.72617
(+0.253706)
0.8850050
7/17/2020$76.00$10.200Call0000
(+0)
0.01.00
7/17/2020$75.00$11.500Call00053
(+0)
0.528983
(-0.099965)
0.9758490
7/17/2020$72.50$13.800Call00089
(+0)
0.01.00
7/17/2020$70.00$16.450Call00026
(+0)
0.584794
(-0.083915)
0.9959220
7/17/2020$67.50$18.900Call00015
(+0)
0
7/17/2020$65.00$21.400Call0000
(+0)
0
7/17/2020$62.50$23.850Call0000
(+0)
0
7/17/2020$60.00$26.400Call0000
(+0)
0
7/17/2020$57.50$29.000Call0000
(+0)
1.32508
(+0.347341)
0.989650
7/17/2020$55.00$31.400Call0000
(+0)
0
7/17/2020$52.50$33.900Call0000
(+0)
0
7/17/2020$50.00$36.400Call0000
(+0)
0
7/17/2020$47.50$38.900Call0000
(+0)
0
7/17/2020$45.00$41.400Call0000
(+0)
0
7/17/2020$42.50$43.800Call0000
(+0)
0
7/17/2020$40.00$46.400Call0000
(+0)
0
7/17/2020$37.50$48.900Call0000
(+0)
0
7/17/2020$35.00$51.400Call0000
(+0)
0
7/17/2020$32.50$53.900Call0000
(+0)
0
7/17/2020$145.00$58.550Put0000
(+0)
0
7/17/2020$140.00$53.550Put0000
(+0)
0
7/17/2020$135.00$48.550Put0000
(+0)
0
7/17/2020$130.00$43.550Put0000
(+0)
0
7/17/2020$125.00$38.550Put0000
(+0)
0
7/17/2020$120.00$33.550Put0000
(+0)
0
7/17/2020$115.00$28.500Put0000
(+0)
0
7/17/2020$110.00$23.550Put0000
(+0)
0
7/17/2020$105.00$18.400Put0000
(+0)
0
7/17/2020$100.00$13.600Put00033
(-2)
0.503125-0.9813790
7/17/2020$99.00$12.600Put0000
(+0)
0.472056-0.9805960
7/17/2020$98.00$11.600Put0000
(+0)
0.441797-0.97940
7/17/2020$97.50$11.150Put000196
(+0)
0.489648-0.9614650
7/17/2020$97.00$10.650Put0000
(+0)
0.473047
(+0.06084)
-0.9598040
7/17/2020$96.00$9.450Put0000
(+0)
0
7/17/2020$95.00$8.550Put000152
(+0)
0
7/17/2020$94.50$7.850Put0000
(+0)
0
7/17/2020$94.00$7.750Put0000
(+0)
0.430234
(+0.021955)
-0.918180
7/17/2020$93.50$7.150Put0000
(+0)
0.345955
(-0.093675)
-0.9476970
7/17/2020$93.00$7.300Put0000
(+0)
0.586298
(+0.249189)
-0.8049610
7/17/2020$92.50$6.600Put00048
(+0)
0.499023
(+0.035546)
-0.8283970
7/17/2020$92.00$5.750Put0000
(+0)
0.343419
(-0.113926)
-0.9014620
7/17/2020$91.50$5.150Put0000
(+0)
0.270312
(-0.066144)
-0.9357430
7/17/2020$91.00$4.600Put0000
(+0)
0.212433
(-0.180633)
-0.9601190
7/17/2020$90.50$4.000Put0000
(+0)
0
7/17/2020$90.00$4.350Put65700715
(+0)
0.433105
(+0.090343)
-0.74135430
7/17/2020$89.50$4.100Put0000
(+0)
0.45896
(+0.031031)
-0.696390
7/17/2020$89.00$2.925Put0003
(+0)
0.257746
(-0.138445)
-0.7888220
7/17/2020$88.50$2.875Put0009
(+0)
0.338142
(-0.116246)
-0.6837690
7/17/2020$88.00$2.975Put00025
(+0)
0.435865
(+0.058033)
-0.6055850
7/17/2020$87.50$2.225Put000234
(+0)
0.339693
(+0.083921)
-0.5932760
7/17/2020$87.00$2.500Put00012
(-6)
0.458912
(+0.063892)
-0.5274450
7/17/2020$86.50$1.600Put00010
(+0)
0.330682
(-0.053107)
-0.4968240
7/17/2020$86.00$1.400Put1221016
(+0)
0.336452
(-0.040599)
-0.4472982
7/17/2020$85.50$0.000Put00012
(+0)
0.00
7/17/2020$85.00$0.975Put50722657
(+14)
0.339035
(-0.041227)
-0.3496884
7/17/2020$84.50$0.800Put99011
(-2)
0.333653
(-0.045448)
-0.303622
7/17/2020$84.00$0.700Put11012
(+2)
0.346218
(-0.046848)
-0.2671281
7/17/2020$83.50$0.000Put0004
(+0)
0.00
7/17/2020$83.00$0.525Put00014
(+0)
0.369605
(-0.02893)
-0.2050160
7/17/2020$82.50$0.475Put50000586
(-52)
0.383834
(-0.032475)
-0.1828911
7/17/2020$82.00$0.000Put00048
(+0)
0.00
7/17/2020$81.50$0.350Put0000
(+0)
0.404124-0.1378170
7/17/2020$81.00$0.000Put00042
(+0)
0.00
7/17/2020$80.00$0.700Put695040747
(+0)
0.611767
(+0.158673)
-0.1695133
7/17/2020$79.00$0.000Put00029
(+0)
0.00
7/17/2020$78.00$0.400Put00038
(+0)
0.620673-0.1066930
7/17/2020$77.50$0.000Put000163
(+12)
0.00
7/17/2020$77.00$0.000Put000130
(+0)
0.00
7/17/2020$76.00$0.000Put0000
(+0)
0.00
7/17/2020$75.00$0.000Put201151
(+6)
0.725298
(+0.176963)
0.02
7/17/2020$72.50$0.000Put000169
(+0)
0.00
7/17/2020$70.00$0.100Put000499
(+0)
0.818649
(+0.077191)
-0.0254170
7/17/2020$67.50$0.000Put000274
(+0)
0.00
7/17/2020$65.00$0.125Put000250
(+0)
1.09787
(+0.185084)
-0.0236760
7/17/2020$62.50$0.075Put00031
(+0)
1.12468
(+0.051531)
-0.0145110
7/17/2020$60.00$0.050Put00064
(+0)
1.20038
(+0.055491)
-0.0096310
7/17/2020$57.50$0.050Put00065
(+0)
1.32322
(+0.056255)
-0.0089060
7/17/2020$55.00$0.025Put00076
(+0)
1.31982
(+0.102124)
-0.0045230
7/17/2020$52.50$0.050Put00028
(+0)
1.57587
(+0.04486)
-0.0074630
7/17/2020$50.00$0.050Put00089
(+0)
1.70625
(+0.03265)
-0.0067480
7/17/2020$47.50$0.050Put000115
(+0)
1.85603
(+0.031024)
-0.0063530
7/17/2020$45.00$0.050Put0000
(+0)
2.00224
(+0.026087)
-0.0057830
7/17/2020$42.50$0.050Put00010
(+0)
2.16153
(+0.028749)
-0.005340
7/17/2020$40.00$0.050Put0000
(+0)
2.32717
(+0.030287)
-0.0048840
7/17/2020$37.50$0.050Put00030
(+0)
2.5098
(+0.039624)
-0.0045430
7/17/2020$35.00$0.050Put0000
(+0)
2.70975
(+0.055714)
-0.0042750
7/17/2020$32.50$0.050Put0000
(+0)
2.91835
(+0.057828)
-0.0039520
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/12/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • Best-in-Class Portfolio Monitoring

    View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.

  • Stock Ideas and Recommendations

    Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.

  • Advanced Stock Screeners and Research Tools

    Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.