Arista Networks, Inc. (ANET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240607C00390000 | 2024-05-28 9:30AM EDT | 2024-06-07 | 0.72 | 0.00 | 0.55 | 0.00 | - | 3 | 10 | 99.90% |
| ANET240614C00390000 | 2024-05-17 10:41AM EDT | 2024-06-14 | 0.33 | 0.00 | 2.05 | 0.00 | - | 20 | 20 | 84.84% |
| ANET240621C00390000 | 2024-05-24 9:53AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 142 | 50.39% |
| ANET240628C00390000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 54.79% |
| ANET240719C00390000 | 2024-05-31 10:36AM EDT | 2024-07-19 | 0.25 | 0.20 | 0.40 | -0.33 | -56.90% | 10 | 109 | 37.40% |
| ANET240920C00390000 | 2024-05-30 2:44PM EDT | 2024-09-20 | 4.55 | 4.00 | 4.40 | -0.65 | -12.50% | 1 | 299 | 41.14% |
| ANET241115C00390000 | 2024-05-30 1:40PM EDT | 2024-11-15 | 11.35 | 9.80 | 10.50 | 0.00 | - | 1 | 875 | 44.87% |
| ANET241220C00390000 | 2024-05-10 10:18AM EDT | 2024-12-20 | 15.54 | 11.40 | 12.00 | 0.00 | - | 2 | 125 | 42.98% |
| ANET250117C00390000 | 2024-05-31 11:38AM EDT | 2025-01-17 | 12.30 | 12.60 | 13.30 | -2.10 | -14.58% | 7 | 195 | 42.00% |
| ANET250221C00390000 | 2024-04-12 10:58AM EDT | 2025-02-21 | 17.40 | 24.00 | 25.30 | 0.00 | - | 4 | 10 | 51.91% |
| ANET250620C00390000 | 2024-05-23 10:28AM EDT | 2025-06-20 | 23.28 | 24.60 | 26.60 | 0.00 | - | 2 | 46 | 44.84% |
| ANET260116C00390000 | 2024-05-23 1:03PM EDT | 2026-01-16 | 42.70 | 38.30 | 39.70 | 0.00 | - | 8 | 56 | 45.02% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ANET240719P00390000 | 2024-05-10 1:29PM EDT | 2024-07-19 | 76.00 | 91.20 | 94.50 | 0.00 | - | - | 0 | 51.84% |
| ANET241115P00390000 | 2024-05-31 12:20PM EDT | 2024-11-15 | 99.06 | 93.80 | 96.90 | +20.86 | +26.68% | 3 | 4 | 33.91% |
| ANET241220P00390000 | 2024-04-10 9:37AM EDT | 2024-12-20 | 103.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANET250117P00390000 | 2024-03-06 1:24PM EDT | 2025-01-17 | 110.30 | 99.10 | 103.20 | 0.00 | - | 7 | 22 | 38.75% |
| ANET250221P00390000 | 2024-05-10 9:30AM EDT | 2025-02-21 | 95.60 | 97.90 | 100.30 | 0.00 | - | - | 1 | 32.21% |
| ANET250620P00390000 | 2024-01-22 4:57PM EDT | 2025-06-20 | 126.10 | 137.10 | 138.40 | 0.00 | - | - | 50 | 60.76% |
| ANET260116P00390000 | 2024-03-04 2:15PM EDT | 2026-01-16 | 114.70 | 109.80 | 111.70 | 0.00 | - | 8 | 8 | 30.86% |
© 2024 Yahoo. All rights reserved.