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
2,425.30 -0.60 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,932.91 +159.20 (+0.29%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00290000 | 2024-05-21 11:03AM EDT | 2024-05-24 | 25.80 | 26.20 | 29.40 | -4.43 | -14.65% | 3 | 95 | 62.84% |
| ANET240531C00290000 | 2024-05-17 12:40PM EDT | 2024-05-31 | 32.19 | 26.80 | 30.10 | 0.00 | - | 4 | 55 | 57.67% |
| ANET240607C00290000 | 2024-05-20 2:55PM EDT | 2024-06-07 | 32.04 | 27.30 | 31.30 | 0.00 | - | 1 | 15 | 51.40% |
| ANET240614C00290000 | 2024-05-15 1:15PM EDT | 2024-06-14 | 37.75 | 28.40 | 31.30 | 0.00 | - | 2 | 7 | 43.62% |
| ANET240621C00290000 | 2024-05-20 11:02AM EDT | 2024-06-21 | 35.00 | 30.00 | 32.00 | 0.00 | - | 3 | 452 | 41.16% |
| ANET240628C00290000 | 2024-05-15 1:04PM EDT | 2024-06-28 | 39.29 | 29.80 | 33.20 | 0.00 | - | 2 | 16 | 41.15% |
| ANET240719C00290000 | 2024-05-21 10:51AM EDT | 2024-07-19 | 35.10 | 34.10 | 36.30 | -2.20 | -5.90% | 2 | 414 | 40.75% |
| ANET240920C00290000 | 2024-05-21 2:43PM EDT | 2024-09-20 | 46.05 | 44.60 | 47.00 | -2.78 | -5.69% | 4 | 109 | 45.24% |
| ANET241115C00290000 | 2024-05-16 9:51AM EDT | 2024-11-15 | 62.37 | 53.60 | 56.20 | 0.00 | - | 1 | 40 | 48.98% |
| ANET241220C00290000 | 2024-05-16 1:58PM EDT | 2024-12-20 | 62.00 | 56.70 | 58.80 | 0.00 | - | 4 | 73 | 47.74% |
| ANET250117C00290000 | 2024-05-17 11:51AM EDT | 2025-01-17 | 64.00 | 59.20 | 61.10 | 0.00 | - | 2 | 736 | 47.34% |
| ANET250221C00290000 | 2024-05-21 2:28PM EDT | 2025-02-21 | 64.70 | 62.60 | 66.40 | -6.40 | -9.00% | 1 | 5 | 49.50% |
| ANET250321C00290000 | 2024-05-17 1:45PM EDT | 2025-03-21 | 69.24 | 64.80 | 67.90 | 0.00 | - | 2 | 2 | 48.59% |
| ANET250620C00290000 | 2024-05-16 11:39AM EDT | 2025-06-20 | 80.00 | 73.30 | 76.90 | 0.00 | - | 1 | 42 | 50.13% |
| ANET260116C00290000 | 2024-05-21 2:18PM EDT | 2026-01-16 | 89.00 | 88.00 | 91.90 | -4.00 | -4.30% | 2 | 47 | 50.68% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00290000 | 2024-05-21 2:46PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.30 | -0.03 | -20.00% | 57 | 179 | 50.34% |
| ANET240531P00290000 | 2024-05-21 1:42PM EDT | 2024-05-31 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 31 | 107 | 33.77% |
| ANET240607P00290000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 1.47 | 0.95 | 1.20 | +0.45 | +44.12% | 8 | 66 | 32.92% |
| ANET240614P00290000 | 2024-05-21 10:06AM EDT | 2024-06-14 | 2.23 | 1.55 | 1.80 | +0.76 | +51.70% | 1 | 63 | 31.59% |
| ANET240621P00290000 | 2024-05-21 2:04PM EDT | 2024-06-21 | 2.28 | 2.25 | 2.50 | -0.04 | -1.72% | 31 | 574 | 31.20% |
| ANET240628P00290000 | 2024-05-21 11:10AM EDT | 2024-06-28 | 3.28 | 2.90 | 3.20 | +0.61 | +22.85% | 8 | 31 | 30.97% |
| ANET240719P00290000 | 2024-05-21 3:00PM EDT | 2024-07-19 | 5.20 | 5.10 | 5.50 | +0.17 | +3.38% | 12 | 420 | 31.35% |
| ANET240920P00290000 | 2024-05-21 3:32PM EDT | 2024-09-20 | 13.62 | 13.50 | 13.90 | +0.42 | +3.18% | 3 | 187 | 35.84% |
| ANET241115P00290000 | 2024-05-21 1:13PM EDT | 2024-11-15 | 19.60 | 19.60 | 20.80 | +0.30 | +1.55% | 4 | 70 | 38.51% |
| ANET241220P00290000 | 2024-05-20 3:20PM EDT | 2024-12-20 | 21.10 | 21.30 | 22.40 | 0.00 | - | 1 | 40 | 37.06% |
| ANET250117P00290000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 23.20 | 22.50 | 24.60 | +2.80 | +13.73% | 12 | 61 | 37.22% |
| ANET250321P00290000 | 2024-05-15 9:39AM EDT | 2025-03-21 | 27.00 | 26.80 | 28.50 | 0.00 | - | 3 | 3 | 36.87% |
| ANET250620P00290000 | 2024-05-17 10:18AM EDT | 2025-06-20 | 31.80 | 30.10 | 34.50 | 0.00 | - | 4 | 202 | 37.35% |
| ANET260116P00290000 | 2024-05-17 1:36PM EDT | 2026-01-16 | 41.08 | 40.00 | 42.00 | 0.00 | - | 10 | 31 | 35.23% |
© 2024 Yahoo. All rights reserved.