Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ANET240328C00140000 | 2024-03-27 3:26PM EDT | 140.00 | 145.78 | 147.50 | 151.50 | 0.00 | - | 7 | 0 | 815.04% |
ANET240328C00155000 | 2024-03-27 3:30PM EDT | 155.00 | 130.92 | 134.10 | 136.20 | 0.00 | - | 6 | 0 | 506.25% |
ANET240328C00160000 | 2024-03-27 3:27PM EDT | 160.00 | 125.71 | 128.30 | 130.80 | 0.00 | - | 3 | 3 | 608.79% |
ANET240328C00180000 | 2024-03-15 3:50PM EDT | 180.00 | 98.53 | 109.00 | 111.20 | 0.00 | - | - | 1 | 378.13% |
ANET240328C00190000 | 2024-03-08 4:02PM EDT | 190.00 | 86.90 | 98.80 | 102.40 | 0.00 | - | 1 | 1 | 430.66% |
ANET240328C00200000 | 2024-03-12 10:18AM EDT | 200.00 | 73.60 | 88.20 | 91.50 | 0.00 | - | 1 | 1 | 459.18% |
ANET240328C00210000 | 2024-03-11 10:16AM EDT | 210.00 | 57.99 | 78.90 | 81.50 | 0.00 | - | 1 | 11 | 289.06% |
ANET240328C00220000 | 2024-03-22 3:58PM EDT | 220.00 | 86.22 | 68.60 | 71.50 | 0.00 | - | 1 | 0 | 216.41% |
ANET240328C00225000 | 2024-02-13 2:15PM EDT | 225.00 | 46.07 | 57.70 | 61.70 | 0.00 | - | - | 2 | 0.00% |
ANET240328C00230000 | 2024-02-21 2:02PM EDT | 230.00 | 27.98 | 74.80 | 77.60 | 0.00 | - | 8 | 8 | 727.98% |
ANET240328C00235000 | 2024-03-11 10:16AM EDT | 235.00 | 34.28 | 53.20 | 56.50 | 0.00 | - | 1 | 2 | 291.02% |
ANET240328C00240000 | 2024-03-27 11:05AM EDT | 240.00 | 46.57 | 48.90 | 52.10 | 0.00 | - | 1 | 5 | 211.33% |
ANET240328C00242500 | 2024-03-25 9:54AM EDT | 242.50 | 61.59 | 45.70 | 48.80 | 0.00 | - | 1 | 1 | 247.80% |
ANET240328C00245000 | 2024-02-21 4:36PM EDT | 245.00 | 16.80 | 59.80 | 62.50 | 0.00 | - | 10 | 10 | 613.43% |
ANET240328C00250000 | 2024-03-28 2:55PM EDT | 250.00 | 39.80 | 38.30 | 40.60 | -14.70 | -26.97% | 5 | 22 | 179.69% |
ANET240328C00255000 | 2024-03-20 1:10PM EDT | 255.00 | 36.45 | 33.80 | 36.30 | 0.00 | - | 32 | 34 | 110.16% |
ANET240328C00257500 | 2024-03-21 9:30AM EDT | 257.50 | 41.83 | 30.50 | 33.80 | 0.00 | - | 5 | 0 | 181.84% |
ANET240328C00260000 | 2024-03-28 3:42PM EDT | 260.00 | 30.10 | 28.70 | 31.50 | +2.97 | +10.95% | 33 | 74 | 103.32% |
ANET240328C00262500 | 2024-03-28 3:39PM EDT | 262.50 | 27.65 | 26.00 | 29.00 | -16.05 | -36.73% | 1 | 10 | 75.00% |
ANET240328C00265000 | 2024-03-28 2:56PM EDT | 265.00 | 24.90 | 24.30 | 26.70 | +3.65 | +17.18% | 3 | 34 | 116.41% |
ANET240328C00267500 | 2024-03-21 10:30AM EDT | 267.50 | 24.20 | 21.60 | 24.60 | -7.20 | -22.93% | 1 | 14 | 111.52% |
ANET240328C00270000 | 2024-03-28 3:37PM EDT | 270.00 | 20.27 | 18.40 | 22.10 | +5.16 | +34.15% | 9 | 89 | 83.98% |
ANET240328C00272500 | 2024-03-26 3:42PM EDT | 272.50 | 27.74 | 16.40 | 18.70 | 0.00 | - | 5 | 13 | 58.79% |
ANET240328C00275000 | 2024-03-28 3:37PM EDT | 275.00 | 15.34 | 13.80 | 16.90 | +3.44 | +28.91% | 1 | 114 | 71.39% |
ANET240328C00277500 | 2024-03-28 3:54PM EDT | 277.50 | 12.40 | 11.60 | 13.70 | -9.89 | -44.37% | 2 | 30 | 51.86% |
ANET240328C00280000 | 2024-03-28 3:42PM EDT | 280.00 | 9.90 | 8.30 | 10.70 | +0.90 | +10.00% | 15 | 309 | 63.77% |
ANET240328C00282500 | 2024-03-28 3:22PM EDT | 282.50 | 7.57 | 7.20 | 8.10 | +0.57 | +8.14% | 3 | 43 | 49.85% |
ANET240328C00285000 | 2024-03-28 3:59PM EDT | 285.00 | 5.40 | 3.60 | 7.10 | +0.90 | +20.00% | 69 | 183 | 68.99% |
ANET240328C00287500 | 2024-03-28 3:59PM EDT | 287.50 | 2.93 | 1.10 | 3.10 | -0.17 | -5.48% | 78 | 160 | 25.78% |
ANET240328C00290000 | 2024-03-28 3:56PM EDT | 290.00 | 0.45 | 0.05 | 0.55 | -1.08 | -70.59% | 649 | 338 | 9.25% |
ANET240328C00292500 | 2024-03-28 3:50PM EDT | 292.50 | 0.04 | 0.00 | 0.05 | -0.99 | -96.12% | 300 | 243 | 11.04% |
ANET240328C00295000 | 2024-03-28 3:52PM EDT | 295.00 | 0.03 | 0.00 | 0.05 | -0.50 | -94.34% | 146 | 184 | 18.95% |
ANET240328C00297500 | 2024-03-28 3:19PM EDT | 297.50 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 18 | 65 | 26.37% |
ANET240328C00300000 | 2024-03-28 3:48PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 49 | 718 | 33.20% |
ANET240328C00302500 | 2024-03-28 10:40AM EDT | 302.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 17 | 91 | 40.04% |
ANET240328C00305000 | 2024-03-28 1:32PM EDT | 305.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 25 | 226 | 46.48% |
ANET240328C00307500 | 2024-03-28 2:57PM EDT | 307.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 7 | 226 | 52.73% |
ANET240328C00310000 | 2024-03-28 3:23PM EDT | 310.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 98 | 486 | 53.91% |
ANET240328C00312500 | 2024-03-28 3:34PM EDT | 312.50 | 0.01 | 0.00 | 0.05 | -0.26 | -96.30% | 11 | 59 | 59.38% |
ANET240328C00315000 | 2024-03-28 3:41PM EDT | 315.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 12 | 151 | 64.84% |
ANET240328C00317500 | 2024-03-28 10:24AM EDT | 317.50 | 0.07 | 0.00 | 0.05 | -0.04 | -36.36% | 7 | 64 | 70.31% |
ANET240328C00320000 | 2024-03-28 10:54AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 169 | 75.78% |
ANET240328C00322500 | 2024-03-28 11:15AM EDT | 322.50 | 0.02 | 0.00 | 0.05 | -0.11 | -84.62% | 2 | 68 | 80.86% |
ANET240328C00325000 | 2024-03-28 3:39PM EDT | 325.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 378 | 85.94% |
ANET240328C00327500 | 2024-03-25 3:14PM EDT | 327.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 34 | 47 | 91.41% |
ANET240328C00330000 | 2024-03-26 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 378 | 96.09% |
ANET240328C00332500 | 2024-03-25 11:40AM EDT | 332.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 250 | 285 | 100.78% |
ANET240328C00335000 | 2024-03-26 12:36PM EDT | 335.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 413 | 106.25% |
ANET240328C00337500 | 2024-03-25 11:36AM EDT | 337.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 38 | 110.94% |
ANET240328C00340000 | 2024-03-25 10:56AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 13 | 115.63% |
ANET240328C00342500 | 2024-03-25 3:49PM EDT | 342.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 120.31% |
ANET240328C00345000 | 2024-03-25 10:52AM EDT | 345.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 125.00% |
ANET240328C00350000 | 2024-03-22 2:05PM EDT | 350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 53 | 59 | 134.38% |
ANET240328C00360000 | 2024-03-18 3:59PM EDT | 360.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 39 | 145 | 151.56% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ANET240328P00135000 | 2024-03-08 12:08PM EDT | 135.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 500.00% |
ANET240328P00150000 | 2024-02-21 10:41AM EDT | 150.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 498.44% |
ANET240328P00165000 | 2024-03-05 2:09PM EDT | 165.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 375.00% |
ANET240328P00185000 | 2024-03-08 4:02PM EDT | 185.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 303.13% |
ANET240328P00195000 | 2024-03-05 2:42PM EDT | 195.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 270.31% |
ANET240328P00200000 | 2024-02-23 11:12AM EDT | 200.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 6 | 12 | 295.31% |
ANET240328P00205000 | 2024-02-23 11:12AM EDT | 205.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 277.34% |
ANET240328P00210000 | 2024-02-13 11:17AM EDT | 210.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | - | 2 | 285.16% |
ANET240328P00215000 | 2024-03-20 11:01AM EDT | 215.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 10 | 70 | 207.81% |
ANET240328P00220000 | 2024-03-18 9:47AM EDT | 220.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 12 | 15 | 193.75% |
ANET240328P00225000 | 2024-03-11 10:33AM EDT | 225.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 179.69% |
ANET240328P00230000 | 2024-03-22 10:50AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 56 | 165.63% |
ANET240328P00232500 | 2024-03-18 10:18AM EDT | 232.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 3 | 157.81% |
ANET240328P00235000 | 2024-03-26 1:26PM EDT | 235.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 123 | 151.56% |
ANET240328P00240000 | 2024-03-22 10:50AM EDT | 240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 54 | 137.50% |
ANET240328P00245000 | 2024-03-21 9:39AM EDT | 245.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 123.44% |
ANET240328P00247500 | 2024-03-19 12:45PM EDT | 247.50 | 0.29 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 117.19% |
ANET240328P00250000 | 2024-03-27 11:05AM EDT | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 205 | 110.16% |
ANET240328P00252500 | 2024-03-22 10:40AM EDT | 252.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 103.91% |
ANET240328P00255000 | 2024-03-28 10:47AM EDT | 255.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1 | 354 | 96.88% |
ANET240328P00257500 | 2024-03-27 9:53AM EDT | 257.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 225 | 90.63% |
ANET240328P00260000 | 2024-03-26 1:49PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 586 | 83.59% |
ANET240328P00262500 | 2024-03-27 10:50AM EDT | 262.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 582 | 77.34% |
ANET240328P00265000 | 2024-03-27 12:39PM EDT | 265.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 729 | 70.31% |
ANET240328P00267500 | 2024-03-28 10:52AM EDT | 267.50 | 0.03 | 0.00 | 0.05 | -0.33 | -91.67% | 2 | 52 | 64.06% |
ANET240328P00270000 | 2024-03-27 2:18PM EDT | 270.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 28 | 323 | 57.42% |
ANET240328P00272500 | 2024-03-27 2:17PM EDT | 272.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 37 | 137 | 50.78% |
ANET240328P00275000 | 2024-03-28 10:50AM EDT | 275.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 2 | 768 | 48.83% |
ANET240328P00277500 | 2024-03-28 9:32AM EDT | 277.50 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 1 | 174 | 41.60% |
ANET240328P00280000 | 2024-03-28 3:55PM EDT | 280.00 | 0.02 | 0.00 | 0.05 | -0.43 | -95.56% | 105 | 387 | 34.38% |
ANET240328P00282500 | 2024-03-28 12:06PM EDT | 282.50 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 11 | 245 | 26.95% |
ANET240328P00285000 | 2024-03-28 2:47PM EDT | 285.00 | 0.05 | 0.00 | 0.05 | -0.86 | -94.51% | 138 | 190 | 19.14% |
ANET240328P00287500 | 2024-03-28 3:31PM EDT | 287.50 | 0.09 | 0.00 | 0.05 | -1.61 | -94.71% | 320 | 468 | 11.04% |
ANET240328P00290000 | 2024-03-28 3:59PM EDT | 290.00 | 0.10 | 0.10 | 0.15 | -3.20 | -96.97% | 563 | 416 | 2.30% |
ANET240328P00292500 | 2024-03-28 3:57PM EDT | 292.50 | 2.25 | 2.25 | 2.95 | -2.62 | -53.80% | 245 | 346 | 21.83% |
ANET240328P00295000 | 2024-03-28 3:52PM EDT | 295.00 | 5.90 | 4.40 | 6.60 | -2.70 | -31.40% | 131 | 219 | 57.91% |
ANET240328P00297500 | 2024-03-28 3:39PM EDT | 297.50 | 7.15 | 6.00 | 8.60 | -4.35 | -37.83% | 20 | 106 | 60.01% |
ANET240328P00300000 | 2024-03-28 3:08PM EDT | 300.00 | 10.30 | 9.30 | 11.50 | -2.11 | -17.00% | 39 | 298 | 50.98% |
ANET240328P00302500 | 2024-03-28 3:40PM EDT | 302.50 | 12.34 | 11.10 | 14.10 | -4.41 | -26.33% | 30 | 73 | 94.09% |
ANET240328P00305000 | 2024-03-28 3:49PM EDT | 305.00 | 15.20 | 14.10 | 15.40 | -0.79 | -4.94% | 31 | 108 | 68.36% |
ANET240328P00307500 | 2024-03-27 11:07AM EDT | 307.50 | 21.10 | 15.80 | 18.60 | 0.00 | - | 2 | 3 | 101.51% |
ANET240328P00310000 | 2024-03-26 10:49AM EDT | 310.00 | 9.69 | 19.10 | 21.50 | 0.00 | - | 5 | 1 | 79.10% |
ANET240328P00312500 | 2024-03-26 11:07AM EDT | 312.50 | 10.79 | 22.00 | 23.50 | 0.00 | - | 5 | 3 | 83.20% |
ANET240328P00315000 | 2024-03-26 3:56PM EDT | 315.00 | 17.90 | 22.60 | 25.70 | 0.00 | - | 1 | 0 | 113.97% |
ANET240328P00320000 | 2024-03-26 9:30AM EDT | 320.00 | 19.90 | 27.80 | 31.30 | 0.00 | - | 1 | 0 | 152.83% |
ANET240328P00325000 | 2024-03-25 9:30AM EDT | 325.00 | 24.10 | 33.40 | 36.10 | 0.00 | - | 3 | 0 | 162.11% |
ANET240328P00335000 | 2024-03-22 9:30AM EDT | 335.00 | 31.60 | 42.80 | 45.90 | 0.00 | - | 3 | 0 | 183.89% |