UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.29 -2.70 (-3.51%) GOLD FUTURES
2,362.80 +17.00 (+0.72%) DOW
38,287.60 -398.72 (-1.03%) Bitcoin GBP
54,042.50 +789.33 (+1.48%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:210.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621C00210000 | 2024-05-31 10:50AM EDT | 2024-06-21 | 84.80 | 80.90 | 84.40 | -0.31 | -0.36% | 1 | 255 | 97.85% |
| ANET240719C00210000 | 2024-05-10 2:09PM EDT | 2024-07-19 | 106.40 | 81.90 | 85.20 | 0.00 | - | 1 | 10 | 68.88% |
| ANET240920C00210000 | 2024-05-16 2:30PM EDT | 2024-09-20 | 117.31 | 86.90 | 88.60 | 0.00 | - | 3 | 19 | 59.99% |
| ANET241115C00210000 | 2024-05-20 9:30AM EDT | 2024-11-15 | 119.56 | 91.00 | 92.80 | 0.00 | - | 1 | 3 | 58.37% |
| ANET241220C00210000 | 2024-05-23 3:47PM EDT | 2024-12-20 | 102.50 | 92.30 | 94.20 | 0.00 | - | 2 | 78 | 55.66% |
| ANET250117C00210000 | 2024-05-28 9:58AM EDT | 2025-01-17 | 110.46 | 94.10 | 95.70 | 0.00 | - | 1 | 507 | 55.04% |
| ANET250221C00210000 | 2024-05-31 9:33AM EDT | 2025-02-21 | 108.20 | 97.60 | 99.40 | 0.00 | - | 2 | 13 | 56.93% |
| ANET250620C00210000 | 2024-05-31 9:40AM EDT | 2025-06-20 | 113.50 | 103.90 | 107.40 | 0.00 | - | 7 | 23 | 56.13% |
| ANET260116C00210000 | 2024-05-17 10:48AM EDT | 2026-01-16 | 143.18 | 114.10 | 117.40 | 0.00 | - | 1 | 34 | 54.76% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00210000 | 2024-05-31 10:36AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 100.78% |
| ANET240614P00210000 | 2024-05-03 2:13PM EDT | 2024-06-14 | 1.17 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 109.38% |
| ANET240621P00210000 | 2024-05-23 11:10AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.85 | 0.00 | - | 71 | 315 | 74.71% |
| ANET240628P00210000 | 2024-05-23 3:08PM EDT | 2024-06-28 | 0.21 | 0.05 | 1.40 | 0.00 | - | - | 1 | 69.46% |
| ANET240719P00210000 | 2024-05-23 11:13AM EDT | 2024-07-19 | 0.45 | 0.25 | 0.40 | 0.00 | - | 12 | 231 | 46.58% |
| ANET240920P00210000 | 2024-05-29 1:36PM EDT | 2024-09-20 | 1.40 | 2.05 | 2.25 | 0.00 | - | 20 | 453 | 43.13% |
| ANET241115P00210000 | 2024-05-23 11:42AM EDT | 2024-11-15 | 3.80 | 4.50 | 4.80 | 0.00 | - | 22 | 55 | 43.40% |
| ANET241220P00210000 | 2024-05-16 12:03PM EDT | 2024-12-20 | 3.70 | 5.40 | 5.70 | 0.00 | - | 34 | 124 | 41.68% |
| ANET250117P00210000 | 2024-05-31 11:44AM EDT | 2025-01-17 | 5.85 | 5.90 | 6.30 | 0.00 | - | 1 | 1,468 | 40.38% |
| ANET250221P00210000 | 2024-05-31 10:11AM EDT | 2025-02-21 | 7.20 | 7.80 | 8.20 | 0.00 | - | 2 | 125 | 41.29% |
| ANET250321P00210000 | 2024-05-13 2:18PM EDT | 2025-03-21 | 7.40 | 8.40 | 8.80 | 0.00 | - | 2 | 2 | 40.31% |
| ANET250620P00210000 | 2024-05-31 1:05PM EDT | 2025-06-20 | 11.30 | 11.40 | 12.00 | 0.00 | - | 4 | 57 | 39.83% |
| ANET260116P00210000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 15.30 | 17.10 | 18.10 | 0.00 | - | 1 | 113 | 38.50% |
© 2024 Yahoo. All rights reserved.