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 -0.20 (-0.25%) GOLD FUTURES
2,425.60 -0.30 (-0.01%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,994.88 +136.96 (+0.25%)
Arista Networks, Inc. (ANET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240524C00350000 | 2024-05-21 3:27PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 30 | 271 | 47.85% |
| ANET240531C00350000 | 2024-05-21 11:49AM EDT | 2024-05-31 | 0.45 | 0.30 | 0.45 | -0.25 | -35.71% | 14 | 55 | 35.21% |
| ANET240607C00350000 | 2024-05-21 2:52PM EDT | 2024-06-07 | 0.95 | 0.85 | 1.00 | -0.75 | -44.12% | 3 | 57 | 33.06% |
| ANET240614C00350000 | 2024-05-20 10:40AM EDT | 2024-06-14 | 1.75 | 1.55 | 1.75 | -1.00 | -36.36% | 1 | 44 | 32.74% |
| ANET240621C00350000 | 2024-05-21 2:12PM EDT | 2024-06-21 | 2.45 | 2.20 | 2.40 | -0.56 | -18.60% | 63 | 1,246 | 31.96% |
| ANET240628C00350000 | 2024-05-20 11:17AM EDT | 2024-06-28 | 2.78 | 3.00 | 3.40 | -1.69 | -37.81% | 4 | 197 | 32.70% |
| ANET240719C00350000 | 2024-05-21 3:11PM EDT | 2024-07-19 | 6.00 | 5.70 | 6.00 | -0.80 | -11.76% | 6 | 216 | 33.15% |
| ANET240920C00350000 | 2024-05-21 3:50PM EDT | 2024-09-20 | 17.30 | 16.90 | 17.40 | -1.50 | -7.98% | 16 | 234 | 40.47% |
| ANET241115C00350000 | 2024-05-21 1:11PM EDT | 2024-11-15 | 26.77 | 26.20 | 26.90 | -1.73 | -6.07% | 1 | 29 | 44.56% |
| ANET241220C00350000 | 2024-05-15 10:48AM EDT | 2024-12-20 | 33.60 | 28.90 | 29.70 | 0.00 | - | 19 | 44 | 43.68% |
| ANET250117C00350000 | 2024-05-21 1:29PM EDT | 2025-01-17 | 32.04 | 29.60 | 32.50 | -1.37 | -4.10% | 10 | 186 | 43.81% |
| ANET250221C00350000 | 2024-05-15 9:47AM EDT | 2025-02-21 | 39.10 | 34.70 | 39.00 | 0.00 | - | 1 | 21 | 46.86% |
| ANET250321C00350000 | 2024-05-16 10:07AM EDT | 2025-03-21 | 42.30 | 36.90 | 39.50 | 0.00 | - | 2 | 3 | 45.09% |
| ANET250620C00350000 | 2024-05-21 1:19PM EDT | 2025-06-20 | 48.00 | 46.50 | 48.50 | -1.47 | -2.97% | 4 | 102 | 46.40% |
| ANET260116C00350000 | 2024-05-15 10:30AM EDT | 2026-01-16 | 66.50 | 62.20 | 65.40 | 0.00 | - | 10 | 117 | 47.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621P00350000 | 2024-05-17 9:45AM EDT | 2024-06-21 | 30.10 | 33.30 | 35.50 | 0.00 | - | 5 | 5 | 32.37% |
| ANET240719P00350000 | 2024-05-16 10:43AM EDT | 2024-07-19 | 31.00 | 35.30 | 38.20 | 0.00 | - | 4 | 3 | 31.16% |
| ANET240920P00350000 | 2024-05-21 3:14PM EDT | 2024-09-20 | 44.20 | 44.20 | 45.40 | +2.30 | +5.49% | 2 | 16 | 33.21% |
| ANET241220P00350000 | 2024-05-15 10:31AM EDT | 2024-12-20 | 50.30 | 52.00 | 54.50 | 0.00 | - | - | 12 | 35.08% |
| ANET250117P00350000 | 2024-03-11 2:00PM EDT | 2025-01-17 | 89.20 | 74.20 | 77.10 | 0.00 | - | 1 | 1 | 53.70% |
| ANET250620P00350000 | 2024-05-10 12:36PM EDT | 2025-06-20 | 65.75 | 62.10 | 65.50 | 0.00 | - | 2 | 2 | 34.27% |
| ANET260116P00350000 | 2024-05-15 1:56PM EDT | 2026-01-16 | 68.81 | 70.60 | 73.40 | 0.00 | - | 1 | 2 | 32.57% |
© 2024 Yahoo. All rights reserved.