Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250321C00180000 | 2024-05-23 11:58AM EDT | 180.00 | 134.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET250321C00220000 | 2024-05-24 2:55PM EDT | 220.00 | 105.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321C00230000 | 2024-05-31 9:41AM EDT | 230.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET250321C00250000 | 2024-05-15 12:00PM EDT | 250.00 | 98.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321C00260000 | 2024-05-10 3:56PM EDT | 260.00 | 84.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321C00280000 | 2024-05-31 10:35AM EDT | 280.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET250321C00290000 | 2024-05-24 11:52AM EDT | 290.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321C00300000 | 2024-05-31 3:46PM EDT | 300.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ANET250321C00310000 | 2024-05-23 12:37PM EDT | 310.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ANET250321C00320000 | 2024-05-21 1:18PM EDT | 320.00 | 51.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ANET250321C00330000 | 2024-05-24 11:26AM EDT | 330.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ANET250321C00340000 | 2024-05-23 9:34AM EDT | 340.00 | 32.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ANET250321C00350000 | 2024-05-24 12:34PM EDT | 350.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET250321C00360000 | 2024-05-23 10:53AM EDT | 360.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ANET250321C00380000 | 2024-05-14 11:56AM EDT | 380.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ANET250321C00410000 | 2024-05-23 10:02AM EDT | 410.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANET250321C00420000 | 2024-05-14 10:57AM EDT | 420.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ANET250321C00430000 | 2024-05-14 2:03PM EDT | 430.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ANET250321C00460000 | 2024-05-17 12:04PM EDT | 460.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET250321C00480000 | 2024-05-21 3:18PM EDT | 480.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET250321P00140000 | 2024-05-10 3:52PM EDT | 140.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANET250321P00165000 | 2024-05-08 2:42PM EDT | 165.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANET250321P00170000 | 2024-05-23 2:44PM EDT | 170.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANET250321P00185000 | 2024-05-28 9:30AM EDT | 185.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANET250321P00195000 | 2024-05-09 10:22AM EDT | 195.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANET250321P00200000 | 2024-05-30 2:05PM EDT | 200.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANET250321P00210000 | 2024-05-13 2:18PM EDT | 210.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANET250321P00220000 | 2024-05-30 10:41AM EDT | 220.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ANET250321P00230000 | 2024-05-30 11:09AM EDT | 230.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| ANET250321P00240000 | 2024-05-24 2:22PM EDT | 240.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET250321P00250000 | 2024-05-23 2:44PM EDT | 250.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ANET250321P00260000 | 2024-05-30 1:42PM EDT | 260.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| ANET250321P00270000 | 2024-05-30 9:50AM EDT | 270.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET250321P00280000 | 2024-05-31 12:16PM EDT | 280.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ANET250321P00290000 | 2024-05-15 9:39AM EDT | 290.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ANET250321P00300000 | 2024-05-31 12:16PM EDT | 300.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321P00310000 | 2024-05-31 2:27PM EDT | 310.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250321P00340000 | 2024-05-16 3:26PM EDT | 340.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.