Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240719C00125000 | 2024-05-08 1:33PM EDT | 125.00 | 172.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240719C00130000 | 2024-04-12 9:30AM EDT | 130.00 | 151.30 | 184.20 | 187.70 | 0.00 | - | 1 | 1 | 263.86% |
| ANET240719C00135000 | 2024-05-07 3:44PM EDT | 135.00 | 141.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240719C00160000 | 2024-05-23 3:55PM EDT | 160.00 | 142.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719C00165000 | 2024-05-08 10:20AM EDT | 165.00 | 129.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240719C00170000 | 2024-04-19 11:14AM EDT | 170.00 | 88.00 | 150.10 | 153.20 | 0.00 | - | 10 | 13 | 220.46% |
| ANET240719C00175000 | 2024-05-21 11:10AM EDT | 175.00 | 143.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240719C00180000 | 2024-04-17 12:17PM EDT | 180.00 | 81.87 | 140.40 | 143.30 | 0.00 | - | 1 | 2 | 205.49% |
| ANET240719C00185000 | 2024-04-23 1:49PM EDT | 185.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET240719C00190000 | 2024-05-31 1:54PM EDT | 190.00 | 107.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719C00195000 | 2024-05-31 1:47PM EDT | 195.00 | 103.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719C00200000 | 2024-05-23 11:12AM EDT | 200.00 | 96.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET240719C00210000 | 2024-05-10 2:09PM EDT | 210.00 | 106.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719C00220000 | 2024-05-30 2:16PM EDT | 220.00 | 86.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719C00230000 | 2024-05-23 9:51AM EDT | 230.00 | 74.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719C00240000 | 2024-05-23 9:50AM EDT | 240.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240719C00250000 | 2024-05-31 11:30AM EDT | 250.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANET240719C00260000 | 2024-05-31 1:55PM EDT | 260.00 | 40.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719C00270000 | 2024-05-31 11:09AM EDT | 270.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240719C00280000 | 2024-05-31 9:35AM EDT | 280.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET240719C00290000 | 2024-05-31 3:58PM EDT | 290.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| ANET240719C00300000 | 2024-05-31 3:56PM EDT | 300.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| ANET240719C00310000 | 2024-05-31 3:55PM EDT | 310.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| ANET240719C00320000 | 2024-05-31 3:53PM EDT | 320.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| ANET240719C00330000 | 2024-05-31 2:03PM EDT | 330.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| ANET240719C00340000 | 2024-05-31 1:30PM EDT | 340.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| ANET240719C00350000 | 2024-05-31 2:03PM EDT | 350.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ANET240719C00360000 | 2024-05-31 2:54PM EDT | 360.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ANET240719C00370000 | 2024-05-31 3:27PM EDT | 370.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| ANET240719C00380000 | 2024-05-31 3:59PM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ANET240719C00390000 | 2024-05-31 10:36AM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ANET240719C00400000 | 2024-05-31 12:18PM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ANET240719C00410000 | 2024-05-31 1:37PM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET240719C00420000 | 2024-05-23 11:01AM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANET240719C00430000 | 2024-05-29 11:01AM EDT | 430.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANET240719C00440000 | 2024-05-31 12:25PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| ANET240719C00450000 | 2024-05-23 9:33AM EDT | 450.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240719P00130000 | 2024-05-09 3:03PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ANET240719P00135000 | 2024-05-24 10:25AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 50.00% |
| ANET240719P00140000 | 2024-05-24 10:33AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 50.00% |
| ANET240719P00145000 | 2024-02-14 3:38PM EDT | 145.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 3 | 4 | 95.31% |
| ANET240719P00150000 | 2024-02-05 3:18PM EDT | 150.00 | 0.95 | 0.15 | 0.70 | 0.00 | - | - | 2 | 90.43% |
| ANET240719P00155000 | 2024-05-24 10:34AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 25.00% |
| ANET240719P00160000 | 2024-05-06 2:50PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| ANET240719P00165000 | 2024-04-15 3:42PM EDT | 165.00 | 0.76 | 0.05 | 0.50 | 0.00 | - | 11 | 11 | 74.22% |
| ANET240719P00170000 | 2024-05-08 3:40PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANET240719P00175000 | 2024-05-03 3:18PM EDT | 175.00 | 0.55 | 0.05 | 2.10 | 0.00 | - | 3 | 12 | 84.06% |
| ANET240719P00180000 | 2024-05-08 3:40PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240719P00185000 | 2024-05-31 1:54PM EDT | 185.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANET240719P00190000 | 2024-05-23 9:30AM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ANET240719P00195000 | 2024-05-31 9:30AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ANET240719P00200000 | 2024-05-31 3:20PM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ANET240719P00210000 | 2024-05-23 11:13AM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ANET240719P00220000 | 2024-05-31 9:30AM EDT | 220.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANET240719P00230000 | 2024-05-31 12:18PM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET240719P00240000 | 2024-05-31 1:19PM EDT | 240.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANET240719P00250000 | 2024-05-31 3:20PM EDT | 250.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| ANET240719P00260000 | 2024-05-31 3:06PM EDT | 260.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| ANET240719P00270000 | 2024-05-31 3:44PM EDT | 270.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| ANET240719P00280000 | 2024-05-31 12:58PM EDT | 280.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ANET240719P00290000 | 2024-05-31 2:51PM EDT | 290.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| ANET240719P00300000 | 2024-05-31 3:04PM EDT | 300.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ANET240719P00310000 | 2024-05-30 1:58PM EDT | 310.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ANET240719P00320000 | 2024-05-31 3:42PM EDT | 320.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANET240719P00330000 | 2024-05-29 9:57AM EDT | 330.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240719P00340000 | 2024-05-22 9:45AM EDT | 340.00 | 26.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET240719P00350000 | 2024-05-30 9:43AM EDT | 350.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET240719P00360000 | 2024-02-20 10:30AM EDT | 360.00 | 100.80 | 60.30 | 64.10 | 0.00 | - | - | 1 | 38.56% |
| ANET240719P00370000 | 2024-05-08 9:31AM EDT | 370.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719P00390000 | 2024-05-10 1:29PM EDT | 390.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240719P00400000 | 2024-05-17 9:38AM EDT | 400.00 | 74.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.