Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,634.07 +830.20 (+1.32%) CMC Crypto 200
1,351.49 -45.05 (-3.14%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00230000 | 2024-04-17 11:50AM EDT | 2024-05-10 | 34.10 | 37.40 | 39.70 | 0.00 | - | 10 | 10 | 82.63% |
| ANET240517C00230000 | 2024-04-25 1:02PM EDT | 2024-05-17 | 41.05 | 37.10 | 40.30 | 0.00 | - | 3 | 31 | 67.59% |
| ANET240621C00230000 | 2024-04-25 9:40AM EDT | 2024-06-21 | 36.20 | 40.80 | 44.40 | 0.00 | - | 1 | 279 | 54.50% |
| ANET240719C00230000 | 2024-04-24 1:31PM EDT | 2024-07-19 | 38.50 | 43.90 | 46.70 | 0.00 | - | 5 | 67 | 51.37% |
| ANET240920C00230000 | 2024-04-23 1:53PM EDT | 2024-09-20 | 42.40 | 52.10 | 53.70 | 0.00 | - | 1 | 10 | 52.65% |
| ANET241115C00230000 | 2024-04-23 10:26AM EDT | 2024-11-15 | 47.60 | 58.00 | 61.00 | 0.00 | - | 1 | 2 | 54.62% |
| ANET241220C00230000 | 2024-04-19 2:13PM EDT | 2024-12-20 | 49.70 | 59.90 | 63.10 | 0.00 | - | 1 | 6 | 53.15% |
| ANET250117C00230000 | 2024-04-23 9:35AM EDT | 2025-01-17 | 48.50 | 62.90 | 64.90 | 0.00 | - | 1 | 650 | 53.35% |
| ANET250620C00230000 | 2024-04-26 12:27PM EDT | 2025-06-20 | 75.00 | 72.00 | 76.10 | -0.65 | -0.86% | 1 | 22 | 52.76% |
| ANET260116C00230000 | 2024-04-25 10:53AM EDT | 2026-01-16 | 83.20 | 83.00 | 87.50 | 0.00 | - | 10 | 80 | 52.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00230000 | 2024-04-26 1:50PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 42 | 322 | 51.76% |
| ANET240510P00230000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 3.04 | 2.95 | 3.40 | +0.02 | +0.66% | 8 | 84 | 77.00% |
| ANET240517P00230000 | 2024-04-26 2:30PM EDT | 2024-05-17 | 3.35 | 3.30 | 3.60 | -0.37 | -9.95% | 36 | 1,151 | 63.97% |
| ANET240524P00230000 | 2024-04-26 2:02PM EDT | 2024-05-24 | 3.90 | 4.00 | 4.30 | -2.90 | -42.65% | 21 | 520 | 59.01% |
| ANET240531P00230000 | 2024-04-25 12:14PM EDT | 2024-05-31 | 5.20 | 4.40 | 4.70 | 0.00 | - | 1 | 18 | 54.52% |
| ANET240621P00230000 | 2024-04-26 1:56PM EDT | 2024-06-21 | 5.76 | 5.90 | 6.20 | -0.14 | -2.37% | 26 | 312 | 48.79% |
| ANET240719P00230000 | 2024-04-26 11:00AM EDT | 2024-07-19 | 7.25 | 7.70 | 8.00 | -0.61 | -7.76% | 8 | 502 | 44.65% |
| ANET240920P00230000 | 2024-04-26 12:20PM EDT | 2024-09-20 | 13.59 | 13.50 | 13.90 | -0.49 | -3.48% | 1 | 566 | 44.91% |
| ANET241115P00230000 | 2024-04-23 11:47AM EDT | 2024-11-15 | 21.35 | 18.00 | 19.90 | 0.00 | - | 1 | 165 | 47.34% |
| ANET241220P00230000 | 2024-04-24 10:18AM EDT | 2024-12-20 | 20.70 | 18.90 | 19.30 | 0.00 | - | 8 | 158 | 42.87% |
| ANET250117P00230000 | 2024-04-26 11:14AM EDT | 2025-01-17 | 19.40 | 19.80 | 20.30 | -4.68 | -19.44% | 3 | 244 | 41.86% |
| ANET250221P00230000 | 2024-04-18 12:57PM EDT | 2025-02-21 | 23.30 | 21.80 | 22.60 | 0.00 | - | 13 | 15 | 42.16% |
| ANET250620P00230000 | 2024-04-24 3:54PM EDT | 2025-06-20 | 29.59 | 26.20 | 26.70 | 0.00 | - | 39 | 305 | 39.89% |
| ANET260116P00230000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 33.90 | 32.20 | 33.50 | 0.00 | - | 1 | 27 | 38.23% |
© 2024 Yahoo. All rights reserved.