UK markets open in 6 hours 17 minutes
NIKKEI 225
38,783.18 -163.75 (-0.42%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,426.30 +0.40 (+0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,134.50 -919.17 (-1.64%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00185000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 90.55 | 130.20 | 134.50 | 0.00 | - | 1 | 1 | 278.52% |
| ANET240621C00185000 | 2024-05-15 12:49PM EDT | 2024-06-21 | 139.70 | 131.20 | 135.40 | 0.00 | - | 10 | 100 | 107.42% |
| ANET240719C00185000 | 2024-04-23 1:49PM EDT | 2024-07-19 | 69.70 | 132.60 | 136.00 | 0.00 | - | 1 | 1 | 87.55% |
| ANET241220C00185000 | 2024-04-24 1:12PM EDT | 2024-12-20 | 84.10 | 138.90 | 142.50 | 0.00 | - | - | 1 | 65.91% |
| ANET250117C00185000 | 2024-05-13 9:57AM EDT | 2025-01-17 | 133.20 | 139.70 | 143.40 | 0.00 | - | 2 | 77 | 63.91% |
| ANET250620C00185000 | 2024-02-21 10:48AM EDT | 2025-06-20 | 95.58 | 138.90 | 143.50 | 0.00 | - | 2 | 0 | 53.24% |
| ANET260116C00185000 | 2024-03-01 3:01PM EDT | 2026-01-16 | 132.00 | 132.60 | 135.80 | 0.00 | - | 4 | 6 | 30.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00185000 | 2024-05-09 9:34AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 248.05% |
| ANET240531P00185000 | 2024-05-03 2:30PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 125.39% |
| ANET240614P00185000 | 2024-05-07 3:20PM EDT | 2024-06-14 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 117.68% |
| ANET240621P00185000 | 2024-05-15 2:40PM EDT | 2024-06-21 | 0.12 | 0.10 | 1.00 | 0.00 | - | 2 | 236 | 92.38% |
| ANET240628P00185000 | 2024-05-14 2:03PM EDT | 2024-06-28 | 0.09 | 0.00 | 2.20 | 0.00 | - | - | 1 | 93.92% |
| ANET240719P00185000 | 2024-05-15 12:47PM EDT | 2024-07-19 | 0.30 | 0.05 | 1.45 | 0.00 | - | 2 | 26 | 70.46% |
| ANET240920P00185000 | 2024-05-08 11:14AM EDT | 2024-09-20 | 1.07 | 0.50 | 0.75 | 0.00 | - | 11 | 30 | 49.00% |
| ANET241115P00185000 | 2024-05-17 3:38PM EDT | 2024-11-15 | 1.50 | 1.45 | 1.70 | 0.00 | - | 5 | 5 | 47.23% |
| ANET241220P00185000 | 2024-05-10 11:30AM EDT | 2024-12-20 | 2.40 | 1.55 | 2.15 | 0.00 | - | 3 | 11 | 45.37% |
| ANET250117P00185000 | 2024-05-20 10:10AM EDT | 2025-01-17 | 2.25 | 2.00 | 3.20 | 0.00 | - | 1 | 364 | 46.74% |
| ANET250620P00185000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 11.00 | 3.70 | 6.20 | 0.00 | - | 8 | 127 | 43.57% |
| ANET260116P00185000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 15.60 | 9.20 | 10.60 | 0.00 | - | 4 | 43 | 41.81% |
© 2024 Yahoo. All rights reserved.