EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517C00230000 | 2024-04-18 10:25AM EDT | 230.00 | 23.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EPAM240517C00240000 | 2024-04-22 2:13PM EDT | 240.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| EPAM240517C00250000 | 2024-04-23 2:38PM EDT | 250.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.78% |
| EPAM240517C00260000 | 2024-04-23 3:49PM EDT | 260.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| EPAM240517C00270000 | 2024-04-23 11:11AM EDT | 270.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 6.25% |
| EPAM240517C00280000 | 2024-04-18 1:28PM EDT | 280.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 12.50% |
| EPAM240517C00290000 | 2024-04-23 2:38PM EDT | 290.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 12.50% |
| EPAM240517C00300000 | 2024-04-23 2:29PM EDT | 300.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
| EPAM240517C00310000 | 2024-04-19 12:22PM EDT | 310.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 12.50% |
| EPAM240517C00320000 | 2024-04-23 9:56AM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 34 | 58 | 25.00% |
| EPAM240517C00330000 | 2024-04-10 11:51AM EDT | 330.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 30 | 50 | 25.00% |
| EPAM240517C00340000 | 2024-04-05 12:05PM EDT | 340.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 25.00% |
| EPAM240517C00370000 | 2024-03-18 3:26PM EDT | 370.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 83.20% |
| EPAM240517C00440000 | 2024-03-15 3:48PM EDT | 440.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 5 | 110.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517P00200000 | 2024-04-22 1:50PM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| EPAM240517P00210000 | 2024-04-11 3:55PM EDT | 210.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| EPAM240517P00220000 | 2024-04-15 3:03PM EDT | 220.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| EPAM240517P00230000 | 2024-04-22 1:50PM EDT | 230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 6.25% |
| EPAM240517P00240000 | 2024-04-22 12:34PM EDT | 240.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| EPAM240517P00250000 | 2024-04-23 11:18AM EDT | 250.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| EPAM240517P00260000 | 2024-04-23 11:18AM EDT | 260.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| EPAM240517P00270000 | 2024-04-22 11:56AM EDT | 270.00 | 27.44 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| EPAM240517P00280000 | 2024-04-09 10:22AM EDT | 280.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| EPAM240517P00290000 | 2024-03-19 11:28AM EDT | 290.00 | 14.72 | 38.30 | 48.00 | 0.00 | - | 2 | 0 | 74.04% |
| EPAM240517P00300000 | 2024-04-10 9:30AM EDT | 300.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.