Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00300000 | 2024-05-20 1:45PM EDT | 2024-05-24 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| ANET240531C00300000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 0.00% |
| ANET240607C00300000 | 2024-05-17 1:26PM EDT | 2024-06-07 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| ANET240614C00300000 | 2024-05-20 3:43PM EDT | 2024-06-14 | 24.23 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| ANET240621C00300000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 50 | 798 | 0.00% |
| ANET240628C00300000 | 2024-05-17 2:03PM EDT | 2024-06-28 | 26.80 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ANET240719C00300000 | 2024-05-20 3:38PM EDT | 2024-07-19 | 29.65 | 0.00 | 0.00 | 0.00 | - | 4 | 641 | 0.00% |
| ANET240920C00300000 | 2024-05-20 12:29PM EDT | 2024-09-20 | 43.20 | 0.00 | 0.00 | 0.00 | - | 9 | 190 | 0.00% |
| ANET241115C00300000 | 2024-05-10 3:58PM EDT | 2024-11-15 | 48.67 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| ANET241220C00300000 | 2024-05-20 3:19PM EDT | 2024-12-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| ANET250117C00300000 | 2024-05-20 3:41PM EDT | 2025-01-17 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 0.00% |
| ANET250221C00300000 | 2024-05-16 10:25AM EDT | 2025-02-21 | 65.47 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ANET250321C00300000 | 2024-05-10 12:22PM EDT | 2025-03-21 | 60.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ANET250620C00300000 | 2024-05-16 12:07PM EDT | 2025-06-20 | 73.60 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| ANET260116C00300000 | 2024-05-20 1:51PM EDT | 2026-01-16 | 87.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,484 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00300000 | 2024-05-20 3:45PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 191 | 263 | 12.50% |
| ANET240531P00300000 | 2024-05-20 2:51PM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 19 | 104 | 6.25% |
| ANET240607P00300000 | 2024-05-20 3:22PM EDT | 2024-06-07 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 6.25% |
| ANET240614P00300000 | 2024-05-20 2:49PM EDT | 2024-06-14 | 3.10 | 0.00 | 0.00 | 0.00 | - | 34 | 56 | 6.25% |
| ANET240621P00300000 | 2024-05-20 2:08PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 518 | 6.25% |
| ANET240628P00300000 | 2024-05-20 1:06PM EDT | 2024-06-28 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 3.13% |
| ANET240719P00300000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 16 | 267 | 3.13% |
| ANET240920P00300000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 46 | 199 | 3.13% |
| ANET241115P00300000 | 2024-05-15 10:30AM EDT | 2024-11-15 | 22.70 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 1.56% |
| ANET241220P00300000 | 2024-05-20 10:16AM EDT | 2024-12-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 1.56% |
| ANET250117P00300000 | 2024-05-20 3:23PM EDT | 2025-01-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 15 | 99 | 1.56% |
| ANET250221P00300000 | 2024-03-25 10:42AM EDT | 2025-02-21 | 38.93 | 62.40 | 63.20 | 0.00 | - | 1 | 1 | 67.98% |
| ANET250321P00300000 | 2024-05-14 11:02AM EDT | 2025-03-21 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| ANET250620P00300000 | 2024-05-20 2:44PM EDT | 2025-06-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| ANET260116P00300000 | 2024-05-17 3:41PM EDT | 2026-01-16 | 44.53 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.78% |
© 2024 Yahoo. All rights reserved.