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
63,999.81 +928.50 (+1.47%) CMC Crypto 200
1,347.77 -48.77 (-3.49%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503C00240000 | 2024-04-25 12:57PM EDT | 2024-05-03 | 27.84 | 23.80 | 27.10 | +0.74 | +2.73% | 20 | 14 | 56.64% |
| ANET240517C00240000 | 2024-04-25 2:48PM EDT | 2024-05-17 | 33.30 | 30.40 | 31.30 | -0.50 | -1.48% | 3 | 41 | 65.72% |
| ANET240621C00240000 | 2024-04-26 3:24PM EDT | 2024-06-21 | 36.05 | 33.90 | 35.50 | -1.85 | -4.88% | 13 | 364 | 51.21% |
| ANET240719C00240000 | 2024-04-25 9:55AM EDT | 2024-07-19 | 35.50 | 37.90 | 39.80 | 0.00 | - | 2 | 87 | 51.29% |
| ANET240920C00240000 | 2024-04-25 3:23PM EDT | 2024-09-20 | 49.73 | 44.90 | 48.20 | 0.00 | - | 4 | 42 | 51.66% |
| ANET241115C00240000 | 2024-04-22 10:43AM EDT | 2024-11-15 | 38.25 | 53.10 | 54.00 | 0.00 | - | 10 | 11 | 53.79% |
| ANET241220C00240000 | 2024-04-19 2:29PM EDT | 2024-12-20 | 44.40 | 54.80 | 56.20 | 0.00 | - | 1 | 21 | 52.19% |
| ANET250117C00240000 | 2024-04-26 9:53AM EDT | 2025-01-17 | 59.55 | 55.70 | 58.80 | -0.95 | -1.57% | 4 | 419 | 51.50% |
| ANET250620C00240000 | 2024-04-17 11:02AM EDT | 2025-06-20 | 65.76 | 67.90 | 70.90 | 0.00 | - | 2 | 37 | 52.82% |
| ANET260116C00240000 | 2024-04-25 10:50AM EDT | 2026-01-16 | 78.70 | 78.00 | 82.70 | 0.00 | - | 9 | 139 | 51.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240503P00240000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 0.32 | 0.30 | 0.50 | -0.56 | -63.64% | 110 | 280 | 51.37% |
| ANET240510P00240000 | 2024-04-26 3:25PM EDT | 2024-05-10 | 4.90 | 5.00 | 5.50 | -0.30 | -5.77% | 18 | 103 | 75.61% |
| ANET240517P00240000 | 2024-04-26 11:33AM EDT | 2024-05-17 | 5.70 | 5.50 | 5.80 | +0.20 | +3.64% | 22 | 450 | 63.10% |
| ANET240524P00240000 | 2024-04-26 11:48AM EDT | 2024-05-24 | 6.10 | 6.40 | 6.70 | -1.50 | -19.74% | 10 | 19 | 58.36% |
| ANET240531P00240000 | 2024-04-26 12:12PM EDT | 2024-05-31 | 6.80 | 6.90 | 7.80 | -0.18 | -2.58% | 7 | 34 | 55.14% |
| ANET240621P00240000 | 2024-04-26 2:26PM EDT | 2024-06-21 | 8.43 | 8.60 | 8.90 | +0.13 | +1.57% | 10 | 395 | 48.00% |
| ANET240719P00240000 | 2024-04-25 10:22AM EDT | 2024-07-19 | 12.20 | 10.60 | 10.90 | 0.00 | - | 12 | 291 | 43.81% |
| ANET240920P00240000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 16.30 | 16.80 | 17.40 | -1.28 | -7.28% | 4 | 591 | 44.22% |
| ANET241115P00240000 | 2024-04-25 1:11PM EDT | 2024-11-15 | 21.70 | 21.60 | 22.10 | 0.00 | - | 60 | 341 | 44.29% |
| ANET241220P00240000 | 2024-04-24 3:45PM EDT | 2024-12-20 | 25.50 | 22.70 | 24.00 | 0.00 | - | 24 | 64 | 43.37% |
| ANET250117P00240000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 23.90 | 23.70 | 24.30 | +0.60 | +2.58% | 3 | 395 | 41.39% |
| ANET250221P00240000 | 2024-04-26 12:15PM EDT | 2025-02-21 | 26.00 | 25.30 | 26.40 | -5.40 | -17.20% | 2 | 12 | 41.33% |
| ANET250620P00240000 | 2024-04-22 10:05AM EDT | 2025-06-20 | 36.26 | 28.10 | 32.30 | 0.00 | - | 5 | 20 | 40.73% |
| ANET260116P00240000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 38.20 | 36.50 | 39.00 | 0.00 | - | 1 | 17 | 38.58% |
© 2024 Yahoo. All rights reserved.