UK markets open in 6 hours 45 minutes
NIKKEI 225
38,946.93 0.00 (0.00%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,426.00 +0.10 (+0.00%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,128.66 -855.62 (-1.53%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00330000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.14 | 0.95 | 1.25 | -0.76 | -40.00% | 145 | 888 | 46.66% |
| ANET240531C00330000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 2.42 | 2.30 | 2.55 | -1.18 | -32.78% | 101 | 169 | 34.08% |
| ANET240607C00330000 | 2024-05-21 1:48PM EDT | 2024-06-07 | 4.30 | 3.90 | 4.20 | -1.20 | -21.82% | 77 | 96 | 33.37% |
| ANET240614C00330000 | 2024-05-21 2:31PM EDT | 2024-06-14 | 5.71 | 5.30 | 5.70 | -1.35 | -19.12% | 24 | 15 | 33.26% |
| ANET240621C00330000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 6.80 | 6.40 | 6.80 | -1.20 | -15.00% | 47 | 681 | 32.50% |
| ANET240628C00330000 | 2024-05-20 9:53AM EDT | 2024-06-28 | 7.45 | 7.80 | 8.20 | -2.55 | -25.50% | 1 | 43 | 33.00% |
| ANET240719C00330000 | 2024-05-21 3:04PM EDT | 2024-07-19 | 11.80 | 11.40 | 11.80 | -1.20 | -9.23% | 63 | 365 | 33.84% |
| ANET240920C00330000 | 2024-05-21 3:49PM EDT | 2024-09-20 | 24.49 | 24.20 | 24.70 | -2.21 | -8.28% | 9 | 262 | 41.34% |
| ANET241115C00330000 | 2024-05-21 12:16PM EDT | 2024-11-15 | 34.09 | 33.80 | 34.60 | -1.91 | -5.31% | 1 | 14 | 45.43% |
| ANET241220C00330000 | 2024-05-21 10:03AM EDT | 2024-12-20 | 35.05 | 36.30 | 37.60 | -7.45 | -17.53% | 1 | 37 | 44.64% |
| ANET250117C00330000 | 2024-05-21 11:11AM EDT | 2025-01-17 | 39.00 | 39.10 | 40.30 | -2.50 | -6.02% | 1 | 365 | 44.60% |
| ANET250221C00330000 | 2024-05-21 1:19PM EDT | 2025-02-21 | 45.45 | 42.50 | 45.70 | +4.75 | +11.67% | 10 | 5 | 46.60% |
| ANET250321C00330000 | 2024-05-21 11:02AM EDT | 2025-03-21 | 46.40 | 45.20 | 47.70 | -2.40 | -4.92% | 10 | 12 | 46.15% |
| ANET250620C00330000 | 2024-05-21 1:18PM EDT | 2025-06-20 | 55.86 | 54.00 | 57.00 | -2.24 | -3.86% | 2 | 98 | 47.62% |
| ANET260116C00330000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 74.90 | 69.00 | 73.40 | 0.00 | - | 7 | 34 | 48.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524P00330000 | 2024-05-21 10:33AM EDT | 2024-05-24 | 14.66 | 12.10 | 14.40 | +2.76 | +23.19% | 2 | 104 | 48.51% |
| ANET240531P00330000 | 2024-05-21 12:13PM EDT | 2024-05-31 | 15.18 | 14.30 | 15.40 | +2.43 | +19.06% | 3 | 16 | 33.12% |
| ANET240614P00330000 | 2024-05-16 2:13PM EDT | 2024-06-14 | 15.69 | 16.80 | 17.70 | 0.00 | - | 2 | 9 | 29.81% |
| ANET240621P00330000 | 2024-05-21 11:21AM EDT | 2024-06-21 | 18.80 | 17.60 | 18.50 | +2.97 | +18.76% | 1 | 117 | 28.64% |
| ANET240719P00330000 | 2024-05-21 3:30PM EDT | 2024-07-19 | 21.60 | 21.60 | 22.10 | +1.10 | +5.37% | 10 | 37 | 28.33% |
| ANET240920P00330000 | 2024-05-21 10:46AM EDT | 2024-09-20 | 32.60 | 31.60 | 32.20 | +2.10 | +6.89% | 1 | 34 | 33.79% |
| ANET241220P00330000 | 2024-04-16 12:56PM EDT | 2024-12-20 | 76.66 | 39.20 | 40.20 | 0.00 | - | 3 | 2 | 33.88% |
| ANET250117P00330000 | 2024-05-16 12:27PM EDT | 2025-01-17 | 39.00 | 41.20 | 43.40 | 0.00 | - | 17 | 91 | 34.97% |
| ANET260116P00330000 | 2024-05-17 12:42PM EDT | 2026-01-16 | 60.70 | 59.30 | 61.90 | +1.40 | +2.36% | 3 | 10 | 33.48% |
© 2024 Yahoo. All rights reserved.