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
2,369.40 +23.60 (+1.01%) DOW
38,386.04 -300.28 (-0.78%) 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 01:41PM EDT. Market open.
Strike:370.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00370000 | 2024-05-20 9:34AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.35 | -0.41 | -89.13% | 10 | 19 | 90.23% |
| ANET240614C00370000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 15 | 59.38% |
| ANET240621C00370000 | 2024-05-31 10:33AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 340 | 45.31% |
| ANET240628C00370000 | 2024-05-23 9:48AM EDT | 2024-06-28 | 0.55 | 0.05 | 0.30 | 0.00 | - | 1 | 7 | 42.82% |
| ANET240705C00370000 | 2024-05-29 11:50AM EDT | 2024-07-05 | 0.81 | 0.15 | 0.40 | 0.00 | - | - | 1 | 39.80% |
| ANET240719C00370000 | 2024-06-03 11:56AM EDT | 2024-07-19 | 0.57 | 0.45 | 0.60 | -0.16 | -21.92% | 32 | 327 | 35.77% |
| ANET240920C00370000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 6.40 | 5.30 | 5.60 | 0.00 | - | 1 | 337 | 40.43% |
| ANET241115C00370000 | 2024-05-28 10:51AM EDT | 2024-11-15 | 17.65 | 11.70 | 12.20 | 0.00 | - | 37 | 29 | 44.14% |
| ANET241220C00370000 | 2024-05-15 10:54AM EDT | 2024-12-20 | 26.46 | 13.50 | 13.90 | 0.00 | - | 15 | 25 | 42.45% |
| ANET250117C00370000 | 2024-06-03 9:42AM EDT | 2025-01-17 | 16.55 | 13.60 | 15.30 | -0.95 | -5.43% | 5 | 114 | 41.54% |
| ANET250221C00370000 | 2024-05-08 10:51AM EDT | 2025-02-21 | 21.70 | 19.20 | 19.70 | 0.00 | - | 1 | 3 | 43.66% |
| ANET250620C00370000 | 2024-05-31 10:50AM EDT | 2025-06-20 | 28.85 | 27.30 | 28.20 | 0.00 | - | 5 | 166 | 43.81% |
| ANET260116C00370000 | 2024-05-20 10:36AM EDT | 2026-01-16 | 57.86 | 40.60 | 42.00 | 0.00 | - | 2 | 60 | 44.65% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621P00370000 | 2024-03-25 9:33AM EDT | 2024-06-21 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719P00370000 | 2024-05-08 9:31AM EDT | 2024-07-19 | 92.50 | 77.40 | 80.50 | 0.00 | - | 1 | 0 | 56.03% |
| ANET240920P00370000 | 2024-04-08 2:06PM EDT | 2024-09-20 | 79.10 | 80.00 | 81.60 | 0.00 | - | 15 | 10 | 39.47% |
| ANET241220P00370000 | 2024-02-15 2:15PM EDT | 2024-12-20 | 107.40 | 98.10 | 101.00 | 0.00 | - | 2 | 2 | 54.36% |
| ANET250117P00370000 | 2024-01-26 10:51AM EDT | 2025-01-17 | 109.70 | 105.60 | 107.20 | 0.00 | - | 10 | 10 | 58.70% |
| ANET250620P00370000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 128.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.