EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240621C00110000 | 2023-12-06 2:44PM EDT | 110.00 | 154.40 | 177.00 | 184.00 | 0.00 | - | 1 | 2 | 0.00% |
| EPAM240621C00150000 | 2024-05-24 11:08AM EDT | 150.00 | 34.11 | 27.00 | 36.00 | -6.89 | -16.80% | 1 | 1 | 54.88% |
| EPAM240621C00170000 | 2024-05-24 3:59PM EDT | 170.00 | 13.09 | 12.60 | 14.70 | -6.11 | -31.82% | 6 | 1 | 45.17% |
| EPAM240621C00175000 | 2024-05-14 11:50AM EDT | 175.00 | 17.91 | 7.70 | 12.40 | 0.00 | - | 1 | 21 | 49.12% |
| EPAM240621C00180000 | 2024-05-24 3:55PM EDT | 180.00 | 6.00 | 5.80 | 6.50 | -5.25 | -46.67% | 32 | 24 | 32.40% |
| EPAM240621C00185000 | 2024-05-24 3:28PM EDT | 185.00 | 4.00 | 3.70 | 4.80 | -5.30 | -56.99% | 18 | 148 | 34.58% |
| EPAM240621C00190000 | 2024-05-24 2:59PM EDT | 190.00 | 2.30 | 2.05 | 2.85 | -2.70 | -54.00% | 41 | 266 | 32.58% |
| EPAM240621C00195000 | 2024-05-24 3:49PM EDT | 195.00 | 1.35 | 0.05 | 2.20 | -2.05 | -60.29% | 17 | 108 | 35.61% |
| EPAM240621C00200000 | 2024-05-24 3:35PM EDT | 200.00 | 0.98 | 0.75 | 1.05 | -1.42 | -59.17% | 25 | 217 | 32.67% |
| EPAM240621C00210000 | 2024-05-24 1:37PM EDT | 210.00 | 0.55 | 0.35 | 0.65 | -0.20 | -26.67% | 3 | 110 | 37.89% |
| EPAM240621C00220000 | 2024-05-22 3:30PM EDT | 220.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 62 | 47.78% |
| EPAM240621C00230000 | 2024-05-16 11:13AM EDT | 230.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | 1 | 23 | 73.39% |
| EPAM240621C00240000 | 2024-05-20 1:11PM EDT | 240.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 82.87% |
| EPAM240621C00250000 | 2024-05-10 2:02PM EDT | 250.00 | 0.57 | 0.05 | 6.00 | 0.00 | - | 1 | 92 | 96.80% |
| EPAM240621C00260000 | 2024-05-14 12:00PM EDT | 260.00 | 0.51 | 0.10 | 10.00 | 0.00 | - | 2 | 24 | 121.57% |
| EPAM240621C00270000 | 2024-05-10 10:54AM EDT | 270.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 2 | 40 | 105.27% |
| EPAM240621C00280000 | 2024-05-14 2:14PM EDT | 280.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 10 | 72 | 111.89% |
| EPAM240621C00290000 | 2024-05-07 10:24AM EDT | 290.00 | 2.33 | 0.05 | 10.00 | 0.00 | - | 6 | 23 | 143.34% |
| EPAM240621C00300000 | 2024-05-10 9:33AM EDT | 300.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 2 | 104 | 106.84% |
| EPAM240621C00310000 | 2024-05-08 3:08PM EDT | 310.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 129.76% |
| EPAM240621C00320000 | 2024-04-24 9:33AM EDT | 320.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 135.18% |
| EPAM240621C00330000 | 2024-04-24 1:27PM EDT | 330.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 19 | 140.36% |
| EPAM240621C00340000 | 2024-04-16 11:17AM EDT | 340.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 63 | 145.34% |
| EPAM240621C00350000 | 2024-04-02 1:37PM EDT | 350.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 30 | 54 | 150.12% |
| EPAM240621C00360000 | 2024-04-09 1:15PM EDT | 360.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 154.71% |
| EPAM240621C00370000 | 2024-04-02 11:23AM EDT | 370.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 159.13% |
| EPAM240621C00380000 | 2024-02-20 4:39PM EDT | 380.00 | 3.80 | 0.30 | 9.70 | 0.00 | - | 1 | 9 | 192.65% |
| EPAM240621C00390000 | 2024-01-02 10:32AM EDT | 390.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| EPAM240621C00400000 | 2024-03-07 1:53PM EDT | 400.00 | 3.48 | 0.00 | 1.50 | 0.00 | - | 2 | 35 | 140.14% |
| EPAM240621C00410000 | 2024-03-07 3:32PM EDT | 410.00 | 2.95 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 143.55% |
| EPAM240621C00420000 | 2024-01-03 10:32AM EDT | 420.00 | 5.00 | 0.20 | 4.80 | 0.00 | - | 1 | 3 | 180.57% |
| EPAM240621C00430000 | 2024-02-01 10:34AM EDT | 430.00 | 1.90 | 1.00 | 9.90 | 0.00 | - | 1 | 11 | 218.07% |
| EPAM240621C00440000 | 2024-03-26 3:28PM EDT | 440.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 148.39% |
| EPAM240621C00450000 | 2024-02-16 11:27AM EDT | 450.00 | 1.35 | 0.15 | 2.05 | 0.00 | - | 9 | 11 | 165.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240621P00125000 | 2024-01-10 10:32AM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| EPAM240621P00135000 | 2024-01-16 10:31AM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| EPAM240621P00150000 | 2024-05-13 1:11PM EDT | 150.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 10 | 19 | 50.15% |
| EPAM240621P00155000 | 2024-05-14 1:17PM EDT | 155.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.96% |
| EPAM240621P00160000 | 2024-05-24 3:25PM EDT | 160.00 | 0.81 | 0.35 | 1.00 | -0.19 | -19.00% | 4 | 15 | 36.28% |
| EPAM240621P00165000 | 2024-05-24 3:46PM EDT | 165.00 | 1.20 | 0.85 | 1.90 | +0.38 | +46.34% | 6 | 34 | 36.82% |
| EPAM240621P00170000 | 2024-05-24 2:27PM EDT | 170.00 | 1.80 | 1.70 | 2.20 | -0.18 | -9.09% | 6 | 44 | 30.70% |
| EPAM240621P00175000 | 2024-05-24 3:46PM EDT | 175.00 | 3.40 | 2.90 | 3.60 | +1.65 | +94.29% | 47 | 101 | 29.58% |
| EPAM240621P00180000 | 2024-05-24 3:52PM EDT | 180.00 | 5.15 | 5.10 | 5.90 | +2.15 | +71.67% | 62 | 155 | 29.94% |
| EPAM240621P00185000 | 2024-05-24 3:30PM EDT | 185.00 | 8.00 | 7.10 | 8.80 | +3.50 | +77.78% | 10 | 268 | 29.97% |
| EPAM240621P00190000 | 2024-05-22 3:59PM EDT | 190.00 | 6.00 | 10.40 | 15.40 | 0.00 | - | 37 | 238 | 47.29% |
| EPAM240621P00195000 | 2024-05-22 3:38PM EDT | 195.00 | 7.90 | 11.00 | 18.40 | 0.00 | - | 11 | 57 | 43.86% |
| EPAM240621P00200000 | 2024-05-09 11:04AM EDT | 200.00 | 13.20 | 16.10 | 25.00 | 0.00 | - | 4 | 15 | 60.34% |
| EPAM240621P00210000 | 2024-05-09 3:44PM EDT | 210.00 | 29.25 | 25.20 | 35.00 | 0.00 | - | 7 | 364 | 73.33% |
| EPAM240621P00220000 | 2024-05-09 3:44PM EDT | 220.00 | 37.50 | 35.00 | 44.90 | -1.05 | -2.72% | 1 | 9 | 84.19% |
| EPAM240621P00230000 | 2024-05-06 10:25AM EDT | 230.00 | 6.70 | 45.00 | 54.90 | 0.00 | - | 1 | 1 | 94.60% |
| EPAM240621P00240000 | 2024-05-22 3:50PM EDT | 240.00 | 50.00 | 55.00 | 64.90 | 0.00 | - | 1 | 0 | 104.16% |
| EPAM240621P00250000 | 2024-05-10 2:46PM EDT | 250.00 | 61.07 | 65.00 | 74.90 | 0.00 | - | 420 | 0 | 113.01% |
| EPAM240621P00260000 | 2024-05-09 3:07PM EDT | 260.00 | 74.72 | 75.00 | 84.90 | 0.00 | - | 60 | 0 | 52.93% |
| EPAM240621P00270000 | 2024-05-10 1:03PM EDT | 270.00 | 82.25 | 85.00 | 94.90 | 0.00 | - | 1 | 0 | 57.62% |
| EPAM240621P00280000 | 2024-05-09 3:07PM EDT | 280.00 | 92.00 | 95.00 | 104.90 | 0.00 | - | 10 | 0 | 62.11% |
| EPAM240621P00290000 | 2024-05-09 3:07PM EDT | 290.00 | 110.90 | 105.00 | 114.90 | 0.00 | - | 90 | 0 | 66.21% |
| EPAM240621P00300000 | 2024-05-09 3:07PM EDT | 300.00 | 121.90 | 115.00 | 125.00 | 0.00 | - | 10 | 0 | 75.20% |
| EPAM240621P00310000 | 2024-05-09 3:51PM EDT | 310.00 | 127.06 | 125.00 | 135.00 | 0.00 | - | 3 | 0 | 79.30% |
| EPAM240621P00320000 | 2024-05-09 3:51PM EDT | 320.00 | 137.08 | 135.00 | 145.00 | 0.00 | - | 3 | 0 | 83.20% |
| EPAM240621P00350000 | 2024-03-11 12:15PM EDT | 350.00 | 48.81 | 79.00 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.