Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00270000 | 2024-05-09 3:48PM EDT | 2024-05-10 | 25.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ANET240517C00270000 | 2024-05-09 2:09PM EDT | 2024-05-17 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET240524C00270000 | 2024-05-09 3:48PM EDT | 2024-05-24 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240531C00270000 | 2024-05-09 2:46PM EDT | 2024-05-31 | 26.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANET240607C00270000 | 2024-05-09 3:30PM EDT | 2024-06-07 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET240614C00270000 | 2024-05-08 1:33PM EDT | 2024-06-14 | 30.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240621C00270000 | 2024-05-09 12:29PM EDT | 2024-06-21 | 29.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ANET240719C00270000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 34.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ANET240920C00270000 | 2024-05-09 9:44AM EDT | 2024-09-20 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241115C00270000 | 2024-05-09 3:36PM EDT | 2024-11-15 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET241220C00270000 | 2024-05-08 10:40AM EDT | 2024-12-20 | 53.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANET250117C00270000 | 2024-05-09 1:15PM EDT | 2025-01-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250221C00270000 | 2024-05-08 2:12PM EDT | 2025-02-21 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620C00270000 | 2024-05-08 3:40PM EDT | 2025-06-20 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET260116C00270000 | 2024-05-09 3:35PM EDT | 2026-01-16 | 83.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00270000 | 2024-05-09 12:55PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ANET240517P00270000 | 2024-05-09 3:46PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| ANET240524P00270000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 1.22 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| ANET240531P00270000 | 2024-05-09 3:13PM EDT | 2024-05-31 | 2.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| ANET240607P00270000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 2.40 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| ANET240614P00270000 | 2024-05-09 3:52PM EDT | 2024-06-14 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANET240621P00270000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| ANET240628P00270000 | 2024-05-09 2:32PM EDT | 2024-06-28 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| ANET240719P00270000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ANET240920P00270000 | 2024-05-09 3:50PM EDT | 2024-09-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ANET241115P00270000 | 2024-05-09 2:39PM EDT | 2024-11-15 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ANET241220P00270000 | 2024-05-08 11:25AM EDT | 2024-12-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ANET250117P00270000 | 2024-05-09 2:08PM EDT | 2025-01-17 | 22.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ANET250221P00270000 | 2024-05-02 10:08AM EDT | 2025-02-21 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANET250620P00270000 | 2024-05-06 12:56PM EDT | 2025-06-20 | 39.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ANET260116P00270000 | 2024-05-07 1:02PM EDT | 2026-01-16 | 47.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.