Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,737.88 +98.93 (+0.15%) CMC Crypto 200
1,425.59 -2.98 (-0.21%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00250000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 33.80 | 47.10 | 48.80 | 0.00 | - | 1 | 1 | 72.56% |
| ANET240621C00250000 | 2024-05-29 11:18AM EDT | 2024-06-21 | 47.57 | 48.00 | 51.50 | -12.43 | -20.72% | 12 | 796 | 61.11% |
| ANET240628C00250000 | 2024-05-14 1:47PM EDT | 2024-06-28 | 62.76 | 47.40 | 52.00 | 0.00 | - | 1 | 1 | 52.23% |
| ANET240719C00250000 | 2024-05-31 11:30AM EDT | 2024-07-19 | 48.70 | 50.20 | 52.30 | -6.96 | -12.50% | 10 | 139 | 50.93% |
| ANET240920C00250000 | 2024-05-31 12:58PM EDT | 2024-09-20 | 56.75 | 57.90 | 59.40 | -0.53 | -0.93% | 1 | 66 | 49.55% |
| ANET241115C00250000 | 2024-05-17 10:36AM EDT | 2024-11-15 | 87.15 | 64.90 | 66.80 | 0.00 | - | 1 | 22 | 50.82% |
| ANET241220C00250000 | 2024-05-15 3:35PM EDT | 2024-12-20 | 92.90 | 67.50 | 68.90 | 0.00 | - | 3 | 31 | 50.51% |
| ANET250117C00250000 | 2024-05-17 2:30PM EDT | 2025-01-17 | 87.55 | 67.50 | 70.60 | 0.00 | - | 2 | 523 | 49.56% |
| ANET250221C00250000 | 2024-05-10 12:25PM EDT | 2025-02-21 | 89.10 | 73.00 | 75.10 | 0.00 | - | 1 | 5 | 50.33% |
| ANET250321C00250000 | 2024-05-15 12:00PM EDT | 2025-03-21 | 98.06 | 74.90 | 77.00 | 0.00 | - | 1 | 1 | 50.02% |
| ANET250620C00250000 | 2024-04-19 2:51PM EDT | 2025-06-20 | 51.93 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| ANET260116C00250000 | 2024-05-28 1:55PM EDT | 2026-01-16 | 103.90 | 95.00 | 97.90 | 0.00 | - | 2 | 112 | 51.29% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607P00250000 | 2024-05-30 3:49PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1 | 45 | 65.04% |
| ANET240614P00250000 | 2024-05-31 3:06PM EDT | 2024-06-14 | 0.33 | 0.20 | 0.40 | +0.08 | +32.00% | 21 | 618 | 51.90% |
| ANET240621P00250000 | 2024-05-30 3:20PM EDT | 2024-06-21 | 0.36 | 0.40 | 0.60 | 0.00 | - | 5 | 927 | 45.26% |
| ANET240628P00250000 | 2024-05-31 3:46PM EDT | 2024-06-28 | 0.69 | 0.55 | 0.85 | +0.14 | +25.45% | 22 | 408 | 41.92% |
| ANET240719P00250000 | 2024-05-31 3:20PM EDT | 2024-07-19 | 1.82 | 1.55 | 1.75 | +0.65 | +55.56% | 21 | 452 | 37.51% |
| ANET240920P00250000 | 2024-05-31 10:39AM EDT | 2024-09-20 | 7.90 | 6.70 | 7.20 | +2.87 | +57.06% | 3 | 855 | 39.72% |
| ANET241115P00250000 | 2024-05-31 3:27PM EDT | 2024-11-15 | 12.30 | 11.50 | 12.30 | +3.10 | +33.70% | 2 | 427 | 41.33% |
| ANET241220P00250000 | 2024-05-31 11:42AM EDT | 2024-12-20 | 13.58 | 12.20 | 13.40 | +1.69 | +14.21% | 1 | 88 | 39.24% |
| ANET250117P00250000 | 2024-05-28 12:06PM EDT | 2025-01-17 | 11.71 | 13.40 | 14.20 | 0.00 | - | 1 | 197 | 37.89% |
| ANET250221P00250000 | 2024-05-23 10:55AM EDT | 2025-02-21 | 17.40 | 16.90 | 17.50 | -0.80 | -4.40% | 4 | 28 | 39.49% |
| ANET250321P00250000 | 2024-05-23 2:44PM EDT | 2025-03-21 | 17.23 | 15.50 | 18.30 | 0.00 | - | - | 3 | 38.50% |
| ANET250620P00250000 | 2024-05-31 10:50AM EDT | 2025-06-20 | 23.01 | 21.20 | 22.60 | +3.11 | +15.63% | 5 | 128 | 38.02% |
| ANET260116P00250000 | 2024-05-28 10:40AM EDT | 2026-01-16 | 26.90 | 28.90 | 30.60 | 0.00 | - | 1 | 151 | 36.98% |
© 2024 Yahoo. All rights reserved.