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
2,367.30 +21.50 (+0.92%) DOW
38,302.52 -383.80 (-0.99%) Bitcoin GBP
53,990.03 +749.78 (+1.41%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:250.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00250000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 33.80 | 47.10 | 48.80 | 0.00 | - | 1 | 1 | 159.74% |
| ANET240621C00250000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 47.57 | 41.90 | 44.40 | 0.00 | - | 12 | 786 | 58.42% |
| ANET240628C00250000 | 2024-05-14 1:47PM EDT | 2024-06-28 | 62.76 | 42.70 | 45.50 | 0.00 | - | 1 | 1 | 56.93% |
| ANET240719C00250000 | 2024-05-31 11:30AM EDT | 2024-07-19 | 48.70 | 44.30 | 46.50 | 0.00 | - | 10 | 145 | 46.53% |
| ANET240920C00250000 | 2024-06-03 12:13PM EDT | 2024-09-20 | 53.29 | 53.40 | 54.50 | -3.46 | -6.10% | 1 | 67 | 48.27% |
| ANET241115C00250000 | 2024-05-17 10:36AM EDT | 2024-11-15 | 87.15 | 60.60 | 61.70 | 0.00 | - | 1 | 22 | 50.75% |
| ANET241220C00250000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 92.90 | 63.20 | 64.10 | 0.00 | - | 3 | 31 | 49.47% |
| ANET250117C00250000 | 2024-05-17 2:30PM EDT | 2025-01-17 | 87.55 | 64.80 | 65.90 | 0.00 | - | 2 | 523 | 48.69% |
| ANET250221C00250000 | 2024-05-10 12:25PM EDT | 2025-02-21 | 89.10 | 69.10 | 70.00 | 0.00 | - | 1 | 5 | 50.26% |
| ANET250321C00250000 | 2024-05-15 12:00PM EDT | 2025-03-21 | 98.06 | 70.50 | 72.00 | 0.00 | - | 1 | 1 | 50.05% |
| ANET250620C00250000 | 2024-04-19 2:51PM EDT | 2025-06-20 | 51.93 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ANET260116C00250000 | 2024-06-03 12:20PM EDT | 2026-01-16 | 91.15 | 89.80 | 92.10 | -12.75 | -12.27% | 1 | 112 | 50.05% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00250000 | 2024-05-30 3:49PM EDT | 2024-06-07 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 45 | 63.18% |
| ANET240614P00250000 | 2024-06-03 12:16PM EDT | 2024-06-14 | 0.37 | 0.30 | 0.45 | +0.04 | +12.12% | 1 | 639 | 50.59% |
| ANET240621P00250000 | 2024-06-03 12:05PM EDT | 2024-06-21 | 0.56 | 0.60 | 0.70 | +0.20 | +55.56% | 1 | 927 | 44.02% |
| ANET240628P00250000 | 2024-06-03 12:06PM EDT | 2024-06-28 | 0.88 | 0.85 | 1.05 | +0.19 | +27.54% | 10 | 429 | 41.28% |
| ANET240719P00250000 | 2024-05-31 3:20PM EDT | 2024-07-19 | 1.82 | 2.00 | 2.25 | 0.00 | - | 21 | 466 | 37.72% |
| ANET240920P00250000 | 2024-05-31 10:39AM EDT | 2024-09-20 | 7.90 | 7.80 | 8.10 | 0.00 | - | 3 | 855 | 39.58% |
| ANET241115P00250000 | 2024-05-31 3:27PM EDT | 2024-11-15 | 12.30 | 12.80 | 13.40 | 0.00 | - | 2 | 428 | 41.21% |
| ANET241220P00250000 | 2024-05-31 11:42AM EDT | 2024-12-20 | 13.58 | 14.20 | 14.60 | 0.00 | - | 1 | 89 | 39.21% |
| ANET250117P00250000 | 2024-05-28 12:06PM EDT | 2025-01-17 | 11.71 | 14.80 | 15.50 | 0.00 | - | 1 | 197 | 37.96% |
| ANET250221P00250000 | 2024-06-03 10:22AM EDT | 2025-02-21 | 17.10 | 17.40 | 18.50 | -0.30 | -1.72% | 8 | 31 | 39.10% |
| ANET250321P00250000 | 2024-06-03 11:52AM EDT | 2025-03-21 | 18.60 | 18.40 | 19.40 | +1.37 | +7.95% | - | 3 | 38.23% |
| ANET250620P00250000 | 2024-05-31 10:50AM EDT | 2025-06-20 | 23.01 | 22.90 | 23.90 | 0.00 | - | 5 | 133 | 37.93% |
| ANET260116P00250000 | 2024-06-03 10:53AM EDT | 2026-01-16 | 30.00 | 30.30 | 31.50 | +3.10 | +11.52% | 1 | 151 | 36.54% |
© 2024 Yahoo. All rights reserved.