Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510C00290000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 6.50 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| ANET240517C00290000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 9.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| ANET240524C00290000 | 2024-05-09 3:33PM EDT | 2024-05-24 | 11.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ANET240531C00290000 | 2024-05-09 3:43PM EDT | 2024-05-31 | 12.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANET240607C00290000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 14.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANET240614C00290000 | 2024-05-08 1:16PM EDT | 2024-06-14 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANET240621C00290000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| ANET240628C00290000 | 2024-05-09 10:42AM EDT | 2024-06-28 | 16.85 | 0.00 | 0.00 | 0.00 | - | 10 | - | 0.00% |
| ANET240719C00290000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| ANET240920C00290000 | 2024-05-09 3:30PM EDT | 2024-09-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ANET241115C00290000 | 2024-05-09 3:14PM EDT | 2024-11-15 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET241220C00290000 | 2024-05-09 9:45AM EDT | 2024-12-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANET250117C00290000 | 2024-05-09 10:42AM EDT | 2025-01-17 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250221C00290000 | 2024-04-22 3:09PM EDT | 2025-02-21 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET250620C00290000 | 2024-05-09 10:01AM EDT | 2025-06-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANET260116C00290000 | 2024-05-08 2:30PM EDT | 2026-01-16 | 72.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240510P00290000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| ANET240517P00290000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| ANET240524P00290000 | 2024-05-09 1:32PM EDT | 2024-05-24 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ANET240531P00290000 | 2024-05-09 2:38PM EDT | 2024-05-31 | 7.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| ANET240607P00290000 | 2024-05-09 3:34PM EDT | 2024-06-07 | 8.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ANET240614P00290000 | 2024-05-09 10:43AM EDT | 2024-06-14 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ANET240621P00290000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 10.20 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 1.56% |
| ANET240719P00290000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| ANET240920P00290000 | 2024-05-09 11:35AM EDT | 2024-09-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ANET241115P00290000 | 2024-04-17 11:07AM EDT | 2024-11-15 | 49.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| ANET241220P00290000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 32.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ANET250117P00290000 | 2024-05-09 2:08PM EDT | 2025-01-17 | 31.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ANET250620P00290000 | 2024-05-09 3:54PM EDT | 2025-06-20 | 39.40 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.39% |
| ANET260116P00290000 | 2024-05-08 1:33PM EDT | 2026-01-16 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.