Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00270000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 14.30 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| ANET240517C00270000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| ANET240524C00270000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 17.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANET240531C00270000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 18.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ANET240607C00270000 | 2024-05-07 10:26AM EDT | 2024-06-07 | 18.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET240621C00270000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 21.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| ANET240719C00270000 | 2024-05-07 3:33PM EDT | 2024-07-19 | 24.94 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ANET240920C00270000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 34.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANET241115C00270000 | 2024-05-06 3:29PM EDT | 2024-11-15 | 45.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET241220C00270000 | 2024-05-06 12:38PM EDT | 2024-12-20 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250117C00270000 | 2024-05-07 1:45PM EDT | 2025-01-17 | 47.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANET250221C00270000 | 2024-05-03 9:57AM EDT | 2025-02-21 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620C00270000 | 2024-05-07 3:59PM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET260116C00270000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 71.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00270000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 10.10 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| ANET240517P00270000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 3.13% |
| ANET240524P00270000 | 2024-05-07 3:19PM EDT | 2024-05-24 | 11.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ANET240531P00270000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 12.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| ANET240607P00270000 | 2024-05-07 10:47AM EDT | 2024-06-07 | 14.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ANET240621P00270000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.78% |
| ANET240719P00270000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 16.47 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| ANET240920P00270000 | 2024-05-03 10:10AM EDT | 2024-09-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ANET241115P00270000 | 2024-05-07 1:11PM EDT | 2024-11-15 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ANET241220P00270000 | 2024-04-25 3:39PM EDT | 2024-12-20 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ANET250117P00270000 | 2024-05-07 12:29PM EDT | 2025-01-17 | 31.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ANET250221P00270000 | 2024-05-02 10:08AM EDT | 2025-02-21 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ANET250620P00270000 | 2024-05-06 12:56PM EDT | 2025-06-20 | 39.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ANET260116P00270000 | 2024-05-07 1:02PM EDT | 2026-01-16 | 47.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.