UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,426.00 -12.50 (-0.51%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,842.62 +170.38 (+0.31%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00250000 | 2024-05-20 12:17PM EDT | 2024-05-24 | 72.10 | 65.70 | 69.70 | 0.00 | - | 1 | 12 | 133.11% |
| ANET240531C00250000 | 2024-05-15 10:23AM EDT | 2024-05-31 | 72.00 | 65.60 | 69.90 | 0.00 | - | 5 | 85 | 81.35% |
| ANET240607C00250000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 33.80 | 66.60 | 70.10 | 0.00 | - | 1 | 1 | 71.95% |
| ANET240621C00250000 | 2024-05-21 2:08PM EDT | 2024-06-21 | 69.24 | 66.80 | 70.90 | -3.85 | -5.27% | 3 | 806 | 58.15% |
| ANET240628C00250000 | 2024-05-14 1:47PM EDT | 2024-06-28 | 62.76 | 67.70 | 71.10 | 0.00 | - | 1 | 1 | 56.34% |
| ANET240719C00250000 | 2024-05-17 12:47PM EDT | 2024-07-19 | 72.50 | 68.60 | 72.40 | 0.00 | - | 2 | 140 | 50.53% |
| ANET240920C00250000 | 2024-05-17 2:55PM EDT | 2024-09-20 | 78.80 | 75.50 | 77.70 | 0.00 | - | 3 | 65 | 50.32% |
| ANET241115C00250000 | 2024-05-17 10:36AM EDT | 2024-11-15 | 87.15 | 80.60 | 83.80 | 0.00 | - | 1 | 22 | 51.15% |
| ANET241220C00250000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 92.90 | 83.40 | 86.40 | 0.00 | - | 3 | 31 | 50.69% |
| ANET250117C00250000 | 2024-05-17 2:30PM EDT | 2025-01-17 | 87.55 | 85.40 | 88.30 | 0.00 | - | 2 | 523 | 50.27% |
| ANET250221C00250000 | 2024-05-10 12:25PM EDT | 2025-02-21 | 89.10 | 88.40 | 92.50 | 0.00 | - | 1 | 5 | 51.37% |
| ANET250321C00250000 | 2024-05-15 12:00PM EDT | 2025-03-21 | 98.06 | 90.70 | 93.80 | 0.00 | - | 1 | 1 | 51.02% |
| ANET250620C00250000 | 2024-04-19 2:51PM EDT | 2025-06-20 | 51.93 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ANET260116C00250000 | 2024-05-20 11:28AM EDT | 2026-01-16 | 117.50 | 110.50 | 115.00 | 0.00 | - | 1 | 113 | 52.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00250000 | 2024-05-20 9:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 184 | 83.59% |
| ANET240531P00250000 | 2024-05-20 12:33PM EDT | 2024-05-31 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 143 | 79.49% |
| ANET240607P00250000 | 2024-05-13 9:48AM EDT | 2024-06-07 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 17 | 50.68% |
| ANET240614P00250000 | 2024-05-21 1:20PM EDT | 2024-06-14 | 0.17 | 0.10 | 0.20 | -0.02 | -10.53% | 14 | 626 | 43.02% |
| ANET240621P00250000 | 2024-05-21 1:53PM EDT | 2024-06-21 | 0.35 | 0.15 | 0.50 | +0.05 | +16.67% | 3 | 950 | 44.09% |
| ANET240628P00250000 | 2024-05-14 10:25AM EDT | 2024-06-28 | 0.83 | 0.30 | 0.50 | 0.00 | - | 12 | 12 | 39.94% |
| ANET240719P00250000 | 2024-05-21 1:20PM EDT | 2024-07-19 | 0.90 | 0.70 | 1.15 | 0.00 | - | 3 | 431 | 37.96% |
| ANET240920P00250000 | 2024-05-21 12:48PM EDT | 2024-09-20 | 4.57 | 4.40 | 4.80 | +0.07 | +1.56% | 3 | 858 | 38.96% |
| ANET241115P00250000 | 2024-05-17 10:19AM EDT | 2024-11-15 | 8.41 | 8.40 | 9.30 | 0.00 | - | 1 | 352 | 41.17% |
| ANET241220P00250000 | 2024-05-20 3:42PM EDT | 2024-12-20 | 10.00 | 9.50 | 10.50 | +0.35 | +3.63% | 1 | 82 | 39.60% |
| ANET250117P00250000 | 2024-05-21 3:05PM EDT | 2025-01-17 | 10.80 | 9.00 | 12.90 | +0.20 | +1.89% | 10 | 185 | 40.76% |
| ANET250221P00250000 | 2024-05-10 10:23AM EDT | 2025-02-21 | 16.00 | 12.90 | 15.40 | 0.00 | - | 1 | 28 | 41.38% |
| ANET250620P00250000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 17.90 | 16.10 | 20.50 | 0.00 | - | 2 | 127 | 39.97% |
| ANET260116P00250000 | 2024-05-21 11:18AM EDT | 2026-01-16 | 26.00 | 25.00 | 28.50 | +0.80 | +3.17% | 4 | 149 | 38.82% |
© 2024 Yahoo. All rights reserved.