Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00320000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 5.55 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 0.78% |
| ANET240531C00320000 | 2024-05-20 3:43PM EDT | 2024-05-31 | 7.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| ANET240607C00320000 | 2024-05-20 1:52PM EDT | 2024-06-07 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| ANET240614C00320000 | 2024-05-20 3:23PM EDT | 2024-06-14 | 11.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.20% |
| ANET240621C00320000 | 2024-05-20 3:37PM EDT | 2024-06-21 | 12.20 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.20% |
| ANET240628C00320000 | 2024-05-17 11:07AM EDT | 2024-06-28 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ANET240719C00320000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| ANET240920C00320000 | 2024-05-20 3:43PM EDT | 2024-09-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.10% |
| ANET241115C00320000 | 2024-05-20 3:53PM EDT | 2024-11-15 | 40.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| ANET241220C00320000 | 2024-05-17 12:28PM EDT | 2024-12-20 | 44.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ANET250117C00320000 | 2024-05-20 1:49PM EDT | 2025-01-17 | 46.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ANET250221C00320000 | 2024-05-15 10:34AM EDT | 2025-02-21 | 54.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| ANET250321C00320000 | 2024-05-15 9:56AM EDT | 2025-03-21 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| ANET250620C00320000 | 2024-05-20 1:27PM EDT | 2025-06-20 | 62.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| ANET260116C00320000 | 2024-05-20 12:14PM EDT | 2026-01-16 | 78.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00320000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 5.67 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| ANET240531P00320000 | 2024-05-20 2:38PM EDT | 2024-05-31 | 6.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ANET240607P00320000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 9.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240614P00320000 | 2024-05-17 1:41PM EDT | 2024-06-14 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240621P00320000 | 2024-05-20 3:10PM EDT | 2024-06-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ANET240628P00320000 | 2024-05-20 2:18PM EDT | 2024-06-28 | 12.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET240719P00320000 | 2024-05-20 3:56PM EDT | 2024-07-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| ANET240920P00320000 | 2024-05-20 2:38PM EDT | 2024-09-20 | 25.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANET241115P00320000 | 2024-05-17 12:47PM EDT | 2024-11-15 | 32.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ANET241220P00320000 | 2024-05-20 2:25PM EDT | 2024-12-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250117P00320000 | 2024-05-20 1:49PM EDT | 2025-01-17 | 35.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620P00320000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET260116P00320000 | 2024-05-17 12:42PM EDT | 2026-01-16 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.