UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.30 -2.69 (-3.49%) GOLD FUTURES
2,364.40 +18.60 (+0.79%) DOW
38,299.26 -387.06 (-1.00%) Bitcoin GBP
54,103.05 +861.27 (+1.62%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:185.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621C00185000 | 2024-05-15 12:49PM EDT | 2024-06-21 | 139.70 | 105.70 | 108.70 | 0.00 | - | 10 | 100 | 88.67% |
| ANET240719C00185000 | 2024-04-23 1:49PM EDT | 2024-07-19 | 69.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANET241220C00185000 | 2024-04-24 1:12PM EDT | 2024-12-20 | 84.10 | 127.50 | 132.00 | 0.00 | - | - | 1 | 91.22% |
| ANET250117C00185000 | 2024-05-13 9:57AM EDT | 2025-01-17 | 133.20 | 115.20 | 117.70 | 0.00 | - | 2 | 77 | 59.31% |
| ANET250620C00185000 | 2024-02-21 10:48AM EDT | 2025-06-20 | 95.58 | 138.90 | 143.50 | 0.00 | - | 2 | 0 | 81.64% |
| ANET260116C00185000 | 2024-03-01 3:01PM EDT | 2026-01-16 | 132.00 | 132.60 | 135.80 | 0.00 | - | 4 | 6 | 58.03% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00185000 | 2024-05-24 10:15AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.20 | 0.00 | - | 24 | 55 | 158.98% |
| ANET240614P00185000 | 2024-05-24 11:30AM EDT | 2024-06-14 | 0.05 | 0.00 | 1.35 | 0.00 | - | 140 | 140 | 134.67% |
| ANET240621P00185000 | 2024-05-31 1:54PM EDT | 2024-06-21 | 0.38 | 0.00 | 2.15 | 0.00 | - | 2 | 245 | 116.46% |
| ANET240628P00185000 | 2024-05-14 2:03PM EDT | 2024-06-28 | 0.09 | 0.00 | 1.35 | 0.00 | - | - | 1 | 91.46% |
| ANET240719P00185000 | 2024-05-31 1:54PM EDT | 2024-07-19 | 0.22 | 0.05 | 1.45 | 0.00 | - | 2 | 26 | 69.29% |
| ANET240920P00185000 | 2024-05-28 3:18PM EDT | 2024-09-20 | 0.62 | 0.75 | 1.00 | 0.00 | - | 1 | 31 | 47.75% |
| ANET241115P00185000 | 2024-05-23 11:38AM EDT | 2024-11-15 | 1.91 | 2.15 | 2.35 | 0.00 | - | 20 | 25 | 46.55% |
| ANET241220P00185000 | 2024-05-24 3:21PM EDT | 2024-12-20 | 2.20 | 2.65 | 2.90 | 0.00 | - | 1 | 10 | 44.51% |
| ANET250117P00185000 | 2024-05-20 10:10AM EDT | 2025-01-17 | 2.25 | 3.00 | 3.30 | 0.00 | - | 1 | 364 | 43.09% |
| ANET250321P00185000 | 2024-05-28 9:30AM EDT | 2025-03-21 | 3.68 | 4.60 | 4.90 | 0.00 | - | 3 | 3 | 42.53% |
| ANET250620P00185000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 11.00 | 6.10 | 7.20 | 0.00 | - | 8 | 127 | 41.82% |
| ANET260116P00185000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 15.60 | 11.10 | 12.30 | 0.00 | - | 4 | 43 | 40.70% |
© 2024 Yahoo. All rights reserved.