Arista Networks (ANET)
NYSE
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
337.50 | 23.50 | 26.80 | 20.00 | 25.15 | 0.00 | 0.00 % | 0 | 67 | - |
340.00 | 21.00 | 24.30 | 22.53 | 22.65 | 0.43 | 1.95 % | 16 | 653 | 9/18/2024 |
342.50 | 19.00 | 21.10 | 19.87 | 20.05 | 0.00 | 0.00 % | 0 | 57 | - |
345.00 | 16.20 | 18.10 | 22.15 | 17.15 | 4.65 | 26.57 % | 2 | 107 | 9/18/2024 |
347.50 | 14.10 | 16.00 | 18.50 | 15.05 | 0.00 | 0.00 % | 0 | 76 | - |
350.00 | 11.50 | 14.90 | 12.92 | 13.20 | -0.44 | -3.29 % | 11 | 657 | 9/18/2024 |
352.50 | 9.40 | 12.80 | 14.20 | 11.10 | 2.20 | 18.33 % | 15 | 116 | 9/18/2024 |
355.00 | 8.30 | 9.30 | 12.20 | 8.80 | 1.00 | 8.93 % | 21 | 416 | 9/18/2024 |
357.50 | 6.70 | 7.40 | 12.00 | 7.05 | 2.80 | 30.43 % | 6 | 89 | 9/18/2024 |
360.00 | 4.80 | 5.80 | 6.38 | 5.30 | -0.52 | -7.54 % | 163 | 771 | 9/18/2024 |
362.50 | 3.60 | 4.40 | 4.63 | 4.00 | -0.87 | -15.82 % | 18 | 135 | 9/18/2024 |
365.00 | 2.55 | 3.20 | 3.25 | 2.875 | -1.35 | -29.35 % | 100 | 210 | 9/18/2024 |
370.00 | 1.10 | 1.55 | 1.60 | 1.325 | -0.95 | -37.25 % | 75 | 1,285 | 9/18/2024 |
375.00 | 0.55 | 0.70 | 0.70 | 0.625 | -0.65 | -48.15 % | 126 | 451 | 9/18/2024 |
380.00 | 0.20 | 0.35 | 0.33 | 0.275 | -0.44 | -57.14 % | 41 | 689 | 9/18/2024 |
385.00 | 0.10 | 0.30 | 0.25 | 0.20 | -0.11 | -30.56 % | 22 | 165 | 9/18/2024 |
390.00 | 0.05 | 0.30 | 0.20 | 0.175 | -0.03 | -13.04 % | 6 | 573 | 9/18/2024 |
395.00 | 0.05 | 0.15 | 0.14 | 0.10 | -0.06 | -30.00 % | 2 | 32 | 9/18/2024 |
400.00 | 0.05 | 0.10 | 0.08 | 0.075 | 0.03 | 60.00 % | 1 | 455 | 9/18/2024 |
405.00 | 0.15 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00 % | 0 | 1 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
337.50 | 0.05 | 0.35 | 0.18 | 0.20 | -0.37 | -67.27 % | 1 | 92 | 9/18/2024 |
340.00 | 0.20 | 0.40 | 0.35 | 0.30 | -0.40 | -53.33 % | 45 | 515 | 9/18/2024 |
342.50 | 0.30 | 0.45 | 0.50 | 0.375 | -0.35 | -41.18 % | 29 | 111 | 9/18/2024 |
345.00 | 0.45 | 0.60 | 0.36 | 0.525 | -0.90 | -71.43 % | 16 | 99 | 9/18/2024 |
347.50 | 0.60 | 0.80 | 0.55 | 0.70 | -1.05 | -65.62 % | 20 | 67 | 9/18/2024 |
350.00 | 0.60 | 1.10 | 0.73 | 0.85 | -1.37 | -65.24 % | 84 | 449 | 9/18/2024 |
352.50 | 0.90 | 1.50 | 1.10 | 1.20 | -1.45 | -56.86 % | 21 | 154 | 9/18/2024 |
355.00 | 1.40 | 2.20 | 1.36 | 1.80 | -1.94 | -58.79 % | 52 | 143 | 9/18/2024 |
357.50 | 2.45 | 2.95 | 1.62 | 2.70 | -2.58 | -61.43 % | 24 | 76 | 9/18/2024 |
360.00 | 3.30 | 3.80 | 2.06 | 3.55 | -2.80 | -57.61 % | 14 | 193 | 9/18/2024 |
362.50 | 2.70 | 5.10 | 4.07 | 3.90 | -1.43 | -26.00 % | 6 | 35 | 9/18/2024 |
365.00 | 5.70 | 6.50 | 6.10 | 6.10 | -1.36 | -18.23 % | 24 | 46 | 9/18/2024 |
370.00 | 8.80 | 11.40 | 9.00 | 10.10 | 0.40 | 4.65 % | 9 | 35 | 9/18/2024 |
375.00 | 12.90 | 14.50 | 17.50 | 13.70 | 0.00 | 0.00 % | 0 | 2 | - |
380.00 | 16.50 | 19.30 | 50.20 | 17.90 | 0.00 | 0.00 % | 0 | 7 | - |
385.00 | 21.30 | 24.50 | 21.45 | 22.90 | 0.00 | 0.00 % | 1 | 0 | 9/18/2024 |
390.00 | 27.20 | 29.70 | 24.90 | 28.45 | 0.00 | 0.00 % | 0 | 1 | - |
395.00 | 31.30 | 34.70 | 0.00 | 33.00 | 0.00 | 0.00 % | 0 | 0 | - |
400.00 | 36.30 | 39.90 | 72.20 | 38.10 | 0.00 | 0.00 % | 0 | 0 | - |
405.00 | 41.40 | 44.50 | 0.00 | 42.95 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.