Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,904.70 -2,169.43 (-3.44%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240517C00370000 | 2024-05-10 12:16PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 67 | 48.05% |
| ANET240524C00370000 | 2024-05-10 3:27PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | +0.12 | +92.31% | 22 | 12 | 43.51% |
| ANET240607C00370000 | 2024-05-08 2:29PM EDT | 2024-06-07 | 0.22 | 0.65 | 0.95 | 0.00 | - | - | 12 | 38.28% |
| ANET240621C00370000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.62 | 1.55 | 1.65 | +1.12 | +224.00% | 6 | 285 | 35.58% |
| ANET240719C00370000 | 2024-05-10 2:28PM EDT | 2024-07-19 | 4.00 | 3.70 | 4.00 | +2.60 | +185.71% | 77 | 195 | 35.60% |
| ANET240920C00370000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 13.05 | 12.70 | 13.20 | +6.09 | +87.50% | 246 | 151 | 41.64% |
| ANET241115C00370000 | 2024-05-09 3:37PM EDT | 2024-11-15 | 13.50 | 20.40 | 20.90 | 0.00 | - | 4 | 7 | 44.32% |
| ANET241220C00370000 | 2024-04-26 9:48AM EDT | 2024-12-20 | 13.00 | 23.10 | 23.60 | 0.00 | - | 1 | 16 | 43.62% |
| ANET250117C00370000 | 2024-05-10 11:23AM EDT | 2025-01-17 | 24.30 | 25.20 | 25.80 | +7.20 | +42.11% | 1 | 95 | 43.33% |
| ANET250221C00370000 | 2024-05-08 10:51AM EDT | 2025-02-21 | 21.70 | 29.20 | 30.80 | 0.00 | - | 1 | 3 | 45.24% |
| ANET250620C00370000 | 2024-04-25 11:09AM EDT | 2025-06-20 | 40.90 | 39.40 | 40.70 | +18.10 | +79.39% | 1 | 165 | 45.61% |
| ANET260116C00370000 | 2024-04-04 12:37PM EDT | 2026-01-16 | 50.15 | 37.60 | 38.80 | 0.00 | - | 1 | 58 | 35.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240621P00370000 | 2024-03-25 9:33AM EDT | 2024-06-21 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240719P00370000 | 2024-05-08 9:31AM EDT | 2024-07-19 | 92.50 | 56.20 | 58.10 | 0.00 | - | 1 | 0 | 29.51% |
| ANET240920P00370000 | 2024-04-08 2:06PM EDT | 2024-09-20 | 79.10 | 80.00 | 81.60 | 0.00 | - | 15 | 10 | 58.33% |
| ANET241220P00370000 | 2024-02-15 2:15PM EDT | 2024-12-20 | 107.40 | 98.10 | 101.00 | 0.00 | - | 2 | 2 | 64.38% |
| ANET250117P00370000 | 2024-01-26 10:51AM EDT | 2025-01-17 | 109.70 | 105.60 | 107.20 | 0.00 | - | 10 | 10 | 67.29% |
| ANET250620P00370000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 128.80 | 76.70 | 79.40 | 0.00 | - | 2 | 2 | 32.29% |
© 2024 Yahoo. All rights reserved.