EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240719C00125000 | 2024-06-20 9:49AM EDT | 125.00 | 51.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EPAM240719C00150000 | 2024-05-31 12:04PM EDT | 150.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPAM240719C00160000 | 2024-06-18 1:59PM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM240719C00165000 | 2024-06-20 10:12AM EDT | 165.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| EPAM240719C00170000 | 2024-06-20 3:48PM EDT | 170.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| EPAM240719C00175000 | 2024-06-24 3:54PM EDT | 175.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPAM240719C00180000 | 2024-06-24 1:44PM EDT | 180.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| EPAM240719C00185000 | 2024-06-24 3:04PM EDT | 185.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| EPAM240719C00190000 | 2024-06-24 3:20PM EDT | 190.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| EPAM240719C00195000 | 2024-06-24 3:34PM EDT | 195.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| EPAM240719C00200000 | 2024-06-24 3:59PM EDT | 200.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| EPAM240719C00210000 | 2024-06-24 3:59PM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| EPAM240719C00220000 | 2024-06-24 11:52AM EDT | 220.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| EPAM240719C00230000 | 2024-06-06 3:15PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EPAM240719C00240000 | 2024-06-20 1:02PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EPAM240719C00250000 | 2024-06-24 11:45AM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| EPAM240719C00260000 | 2024-06-24 11:20AM EDT | 260.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EPAM240719C00270000 | 2024-06-07 9:30AM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EPAM240719C00280000 | 2024-04-22 1:00PM EDT | 280.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EPAM240719C00290000 | 2024-05-03 9:41AM EDT | 290.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 121.46% |
| EPAM240719C00300000 | 2024-05-09 10:03AM EDT | 300.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 101.27% |
| EPAM240719C00310000 | 2024-06-10 12:40PM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| EPAM240719C00320000 | 2024-04-22 3:34PM EDT | 320.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM240719C00330000 | 2024-06-10 12:43PM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| EPAM240719C00340000 | 2024-05-20 11:40AM EDT | 340.00 | 4.80 | 0.00 | 2.15 | 0.00 | - | 2 | 53 | 128.61% |
| EPAM240719C00350000 | 2024-04-04 2:26PM EDT | 350.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 155.47% |
| EPAM240719C00360000 | 2024-04-12 3:53PM EDT | 360.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 160.35% |
| EPAM240719C00370000 | 2024-05-20 9:38AM EDT | 370.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 142.02% |
| EPAM240719C00380000 | 2024-05-20 9:38AM EDT | 380.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 5 | 9 | 146.19% |
| EPAM240719C00390000 | 2024-05-13 10:59AM EDT | 390.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 2 | 15 | 125.98% |
| EPAM240719C00400000 | 2024-05-20 9:38AM EDT | 400.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 154.05% |
| EPAM240719C00420000 | 2024-03-07 12:47PM EDT | 420.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 152.69% |
| EPAM240719C00440000 | 2024-03-01 10:33AM EDT | 440.00 | 2.50 | 0.15 | 3.10 | 0.00 | - | 1 | 1 | 180.52% |
| EPAM240719C00450000 | 2024-02-09 2:37PM EDT | 450.00 | 1.90 | 0.70 | 9.60 | 0.00 | - | - | 5 | 231.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240719P00130000 | 2024-06-18 11:22AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EPAM240719P00135000 | 2024-01-11 10:31AM EDT | 135.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.17% |
| EPAM240719P00140000 | 2024-01-12 10:31AM EDT | 140.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 90.21% |
| EPAM240719P00150000 | 2024-05-24 3:50PM EDT | 150.00 | 1.10 | 0.10 | 0.80 | 0.00 | - | 2 | 2 | 53.42% |
| EPAM240719P00155000 | 2024-06-21 11:30AM EDT | 155.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| EPAM240719P00160000 | 2024-06-24 2:03PM EDT | 160.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EPAM240719P00165000 | 2024-06-24 12:28PM EDT | 165.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| EPAM240719P00170000 | 2024-06-24 2:47PM EDT | 170.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| EPAM240719P00175000 | 2024-06-24 3:45PM EDT | 175.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| EPAM240719P00180000 | 2024-06-24 2:56PM EDT | 180.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| EPAM240719P00185000 | 2024-06-24 2:02PM EDT | 185.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| EPAM240719P00190000 | 2024-06-24 2:16PM EDT | 190.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| EPAM240719P00195000 | 2024-06-21 9:45AM EDT | 195.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM240719P00200000 | 2024-06-18 11:18AM EDT | 200.00 | 27.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM240719P00210000 | 2024-06-06 11:18AM EDT | 210.00 | 33.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM240719P00220000 | 2024-05-08 3:35PM EDT | 220.00 | 4.80 | 38.40 | 47.40 | 0.00 | - | 2 | 0 | 90.82% |
| EPAM240719P00230000 | 2024-05-09 1:38PM EDT | 230.00 | 45.00 | 48.20 | 57.30 | 0.00 | - | 1 | 0 | 101.31% |
| EPAM240719P00240000 | 2024-05-08 10:05AM EDT | 240.00 | 10.90 | 58.50 | 67.30 | 0.00 | - | 1 | 0 | 112.84% |
| EPAM240719P00250000 | 2024-06-17 3:41PM EDT | 250.00 | 74.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM240719P00260000 | 2024-06-17 3:41PM EDT | 260.00 | 84.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM240719P00270000 | 2024-05-09 3:07PM EDT | 270.00 | 82.00 | 88.50 | 97.20 | 0.00 | - | 10 | 0 | 139.71% |
| EPAM240719P00280000 | 2024-03-11 9:40AM EDT | 280.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EPAM240719P00290000 | 2024-05-09 3:07PM EDT | 290.00 | 111.00 | 108.50 | 117.30 | 0.00 | - | 10 | 0 | 155.60% |
| EPAM240719P00300000 | 2024-05-09 3:07PM EDT | 300.00 | 121.30 | 118.00 | 127.90 | 0.00 | - | 10 | 0 | 163.16% |
| EPAM240719P00310000 | 2024-05-09 3:07PM EDT | 310.00 | 122.00 | 128.30 | 138.00 | 0.00 | - | 40 | 0 | 171.59% |
| EPAM240719P00320000 | 2024-03-04 2:26PM EDT | 320.00 | 28.70 | 53.20 | 58.50 | 0.00 | - | 41 | 47 | 0.00% |
| EPAM240719P00330000 | 2024-02-09 3:43PM EDT | 330.00 | 49.00 | 32.30 | 37.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.