UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.14 -2.85 (-3.70%) GOLD FUTURES
2,368.90 +23.10 (+0.98%) DOW
38,394.41 -291.91 (-0.75%) Bitcoin GBP
54,164.27 +1,065.02 (+2.01%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:270.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00270000 | 2024-05-30 11:30AM EDT | 2024-06-07 | 34.22 | 21.10 | 22.40 | 0.00 | - | 1 | 7 | 0.00% |
| ANET240614C00270000 | 2024-05-24 1:35PM EDT | 2024-06-14 | 39.50 | 22.60 | 24.00 | 0.00 | - | 2 | 4 | 27.91% |
| ANET240621C00270000 | 2024-06-03 11:14AM EDT | 2024-06-21 | 26.90 | 24.00 | 24.80 | -0.86 | -3.10% | 2 | 625 | 30.55% |
| ANET240719C00270000 | 2024-06-03 11:44AM EDT | 2024-07-19 | 30.26 | 27.90 | 28.90 | -2.10 | -6.49% | 17 | 360 | 34.61% |
| ANET240920C00270000 | 2024-05-24 11:32AM EDT | 2024-09-20 | 51.72 | 39.10 | 40.00 | 0.00 | - | 1 | 170 | 43.00% |
| ANET241115C00270000 | 2024-06-03 12:08PM EDT | 2024-11-15 | 48.60 | 47.10 | 48.40 | -21.57 | -30.74% | 3 | 420 | 46.74% |
| ANET241220C00270000 | 2024-05-22 3:30PM EDT | 2024-12-20 | 70.51 | 50.10 | 50.80 | 0.00 | - | 1 | 72 | 45.49% |
| ANET250117C00270000 | 2024-06-03 11:12AM EDT | 2025-01-17 | 54.79 | 52.10 | 52.80 | -7.06 | -11.41% | 15 | 317 | 44.97% |
| ANET250221C00270000 | 2024-05-13 10:09AM EDT | 2025-02-21 | 70.30 | 55.70 | 57.30 | 0.00 | - | 1 | 3 | 46.79% |
| ANET250620C00270000 | 2024-05-13 9:46AM EDT | 2025-06-20 | 80.87 | 65.70 | 66.90 | 0.00 | - | 17 | 33 | 47.55% |
| ANET260116C00270000 | 2024-05-10 1:51PM EDT | 2026-01-16 | 100.00 | 79.00 | 81.60 | 0.00 | - | 2 | 155 | 49.01% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00270000 | 2024-06-03 1:22PM EDT | 2024-06-07 | 0.71 | 0.60 | 0.75 | +0.06 | +10.17% | 301 | 198 | 52.44% |
| ANET240614P00270000 | 2024-06-03 12:16PM EDT | 2024-06-14 | 1.77 | 1.70 | 1.90 | +0.56 | +46.28% | 89 | 92 | 45.83% |
| ANET240621P00270000 | 2024-06-03 12:01PM EDT | 2024-06-21 | 2.68 | 2.55 | 2.65 | +0.78 | +41.05% | 65 | 1,278 | 41.04% |
| ANET240628P00270000 | 2024-05-31 1:31PM EDT | 2024-06-28 | 2.63 | 3.40 | 3.60 | 0.00 | - | 7 | 61 | 39.62% |
| ANET240705P00270000 | 2024-06-03 1:12PM EDT | 2024-07-05 | 4.10 | 3.90 | 4.20 | +0.85 | +26.15% | 8 | 24 | 37.56% |
| ANET240719P00270000 | 2024-06-03 10:46AM EDT | 2024-07-19 | 4.80 | 5.60 | 5.80 | +0.20 | +4.35% | 4 | 924 | 36.52% |
| ANET240816P00270000 | 2024-05-31 2:08PM EDT | 2024-08-16 | 9.90 | 11.50 | 11.80 | -0.70 | -6.60% | 1 | 6 | 42.51% |
| ANET240920P00270000 | 2024-06-03 12:54PM EDT | 2024-09-20 | 13.90 | 14.00 | 14.40 | +1.10 | +8.59% | 12 | 240 | 39.72% |
| ANET241115P00270000 | 2024-05-30 2:45PM EDT | 2024-11-15 | 16.00 | 20.10 | 20.60 | 0.00 | - | 1 | 400 | 41.08% |
| ANET241220P00270000 | 2024-05-24 3:40PM EDT | 2024-12-20 | 16.86 | 21.50 | 22.00 | 0.00 | - | 1 | 50 | 39.10% |
| ANET250117P00270000 | 2024-05-31 9:43AM EDT | 2025-01-17 | 21.50 | 22.40 | 23.00 | +1.90 | +9.69% | 3 | 184 | 37.82% |
| ANET250221P00270000 | 2024-05-29 9:49AM EDT | 2025-02-21 | 21.55 | 25.50 | 26.50 | 0.00 | - | 3 | 9 | 39.07% |
| ANET250321P00270000 | 2024-05-30 9:50AM EDT | 2025-03-21 | 22.60 | 26.20 | 27.30 | 0.00 | - | 1 | 9 | 37.98% |
| ANET250620P00270000 | 2024-05-20 2:10PM EDT | 2025-06-20 | 24.20 | 31.00 | 32.10 | 0.00 | - | 2 | 104 | 37.53% |
| ANET260116P00270000 | 2024-05-23 2:27PM EDT | 2026-01-16 | 36.80 | 37.70 | 39.90 | 0.00 | - | 2 | 69 | 35.85% |
© 2024 Yahoo. All rights reserved.