EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517C00230000 | 2024-04-26 1:22PM EDT | 230.00 | 14.44 | 11.40 | 15.50 | -0.36 | -2.43% | 1 | 3 | 50.08% |
| EPAM240517C00240000 | 2024-04-26 11:20AM EDT | 240.00 | 9.50 | 8.40 | 9.90 | -0.70 | -6.86% | 1 | 42 | 48.10% |
| EPAM240517C00250000 | 2024-04-26 3:34PM EDT | 250.00 | 5.40 | 4.90 | 6.00 | -0.40 | -6.90% | 10 | 37 | 47.44% |
| EPAM240517C00260000 | 2024-04-26 3:54PM EDT | 260.00 | 2.58 | 2.15 | 3.20 | -0.62 | -19.38% | 11 | 131 | 45.81% |
| EPAM240517C00270000 | 2024-04-26 3:47PM EDT | 270.00 | 1.67 | 0.35 | 2.75 | -1.33 | -44.33% | 2 | 211 | 53.49% |
| EPAM240517C00280000 | 2024-04-25 12:21PM EDT | 280.00 | 1.00 | 0.45 | 1.50 | 0.00 | - | 12 | 69 | 52.69% |
| EPAM240517C00290000 | 2024-04-23 2:38PM EDT | 290.00 | 1.20 | 0.05 | 0.80 | 0.00 | - | 2 | 237 | 52.37% |
| EPAM240517C00300000 | 2024-04-24 1:32PM EDT | 300.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 4 | 54 | 54.98% |
| EPAM240517C00310000 | 2024-04-25 1:18PM EDT | 310.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 36 | 71.88% |
| EPAM240517C00320000 | 2024-04-23 9:56AM EDT | 320.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 34 | 58 | 91.06% |
| EPAM240517C00330000 | 2024-04-10 11:51AM EDT | 330.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 30 | 50 | 97.71% |
| EPAM240517C00340000 | 2024-04-05 12:05PM EDT | 340.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 20 | 17 | 104.00% |
| EPAM240517C00370000 | 2024-03-18 3:26PM EDT | 370.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 96.83% |
| EPAM240517C00440000 | 2024-03-15 3:48PM EDT | 440.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 5 | 126.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517P00200000 | 2024-04-26 1:20PM EDT | 200.00 | 1.42 | 0.85 | 1.75 | +0.12 | +9.23% | 4 | 24 | 55.25% |
| EPAM240517P00210000 | 2024-04-24 3:30PM EDT | 210.00 | 1.65 | 1.70 | 9.80 | 0.00 | - | 1 | 7 | 74.54% |
| EPAM240517P00220000 | 2024-04-26 1:20PM EDT | 220.00 | 4.35 | 3.80 | 4.40 | +0.45 | +11.54% | 6 | 6 | 50.68% |
| EPAM240517P00230000 | 2024-04-26 3:10PM EDT | 230.00 | 7.10 | 6.60 | 7.90 | +0.54 | +8.23% | 4 | 44 | 50.78% |
| EPAM240517P00240000 | 2024-04-25 3:25PM EDT | 240.00 | 11.00 | 10.80 | 13.90 | 0.00 | - | 3 | 29 | 55.80% |
| EPAM240517P00250000 | 2024-04-26 3:31PM EDT | 250.00 | 18.75 | 16.40 | 20.10 | +0.75 | +4.17% | 3 | 57 | 56.07% |
| EPAM240517P00260000 | 2024-04-23 11:18AM EDT | 260.00 | 23.20 | 20.30 | 27.50 | +6.93 | +42.59% | 1 | 21 | 57.07% |
| EPAM240517P00270000 | 2024-04-26 3:31PM EDT | 270.00 | 33.25 | 31.80 | 35.80 | +0.85 | +2.62% | 3 | 30 | 58.68% |
| EPAM240517P00280000 | 2024-04-09 10:22AM EDT | 280.00 | 16.50 | 38.20 | 48.00 | 0.00 | - | 3 | 12 | 82.01% |
| EPAM240517P00290000 | 2024-03-19 11:28AM EDT | 290.00 | 14.72 | 38.30 | 48.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPAM240517P00300000 | 2024-04-10 9:30AM EDT | 300.00 | 33.00 | 58.00 | 67.00 | 0.00 | - | - | 0 | 94.31% |
© 2024 Yahoo. All rights reserved.