EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241220C00110000 | 2023-12-05 12:56PM EDT | 110.00 | 153.10 | 184.10 | 192.90 | 0.00 | - | 1 | 1 | 248.57% |
| EPAM241220C00120000 | 2023-11-01 2:03PM EDT | 120.00 | 104.00 | 143.00 | 151.00 | 0.00 | - | 1 | 0 | 140.05% |
| EPAM241220C00130000 | 2023-09-11 1:03PM EDT | 130.00 | 148.80 | 126.00 | 134.30 | 0.00 | - | 5 | 5 | 111.55% |
| EPAM241220C00140000 | 2024-01-12 3:22PM EDT | 140.00 | 175.35 | 148.10 | 158.00 | 0.00 | - | 1 | 6 | 176.15% |
| EPAM241220C00145000 | 2024-01-12 3:22PM EDT | 145.00 | 171.20 | 144.00 | 153.00 | 0.00 | - | 1 | 1 | 169.93% |
| EPAM241220C00180000 | 2023-08-14 9:31AM EDT | 180.00 | 82.90 | 100.60 | 104.50 | 0.00 | - | 1 | 1 | 108.10% |
| EPAM241220C00190000 | 2024-02-16 4:57PM EDT | 190.00 | 132.25 | 117.10 | 125.90 | 0.00 | - | 1 | 3 | 148.17% |
| EPAM241220C00200000 | 2023-12-13 4:10PM EDT | 200.00 | 97.90 | 118.00 | 127.00 | 0.00 | - | 1 | 1 | 155.70% |
| EPAM241220C00210000 | 2023-12-01 4:23PM EDT | 210.00 | 73.00 | 102.10 | 108.40 | 0.00 | - | 4 | 14 | 132.17% |
| EPAM241220C00220000 | 2024-04-15 2:57PM EDT | 220.00 | 56.15 | 39.00 | 46.10 | 0.00 | - | 4 | 5 | 50.02% |
| EPAM241220C00230000 | 2024-04-24 2:41PM EDT | 230.00 | 41.40 | 34.60 | 37.50 | 0.00 | - | 10 | 13 | 44.77% |
| EPAM241220C00240000 | 2024-03-22 11:37AM EDT | 240.00 | 57.50 | 34.70 | 38.80 | 0.00 | - | 1 | 11 | 52.36% |
| EPAM241220C00250000 | 2024-04-22 2:23PM EDT | 250.00 | 33.50 | 23.20 | 28.10 | 0.00 | - | 1 | 7 | 43.43% |
| EPAM241220C00260000 | 2024-04-24 2:47PM EDT | 260.00 | 26.50 | 19.90 | 23.30 | 0.00 | - | 24 | 29 | 41.77% |
| EPAM241220C00270000 | 2024-04-25 11:55AM EDT | 270.00 | 18.70 | 15.90 | 20.50 | 0.00 | - | 13 | 19 | 42.20% |
| EPAM241220C00280000 | 2024-04-24 11:03AM EDT | 280.00 | 18.40 | 12.80 | 17.40 | 0.00 | - | 2 | 11 | 41.72% |
| EPAM241220C00290000 | 2024-04-16 3:55PM EDT | 290.00 | 20.10 | 10.40 | 14.80 | 0.00 | - | 8 | 17 | 41.43% |
| EPAM241220C00300000 | 2024-04-22 10:50AM EDT | 300.00 | 13.65 | 8.10 | 12.20 | 0.00 | - | 1 | 24 | 40.65% |
| EPAM241220C00310000 | 2024-04-23 12:38PM EDT | 310.00 | 12.10 | 7.10 | 11.20 | 0.00 | - | 10 | 25 | 41.90% |
| EPAM241220C00320000 | 2024-03-21 10:12AM EDT | 320.00 | 27.00 | 7.60 | 11.00 | 0.00 | - | 4 | 116 | 44.18% |
| EPAM241220C00330000 | 2024-04-04 12:54PM EDT | 330.00 | 17.30 | 4.40 | 7.70 | 0.00 | - | 1 | 74 | 40.89% |
| EPAM241220C00340000 | 2024-03-22 12:35PM EDT | 340.00 | 15.00 | 3.10 | 8.10 | 0.00 | - | 1 | 72 | 43.86% |
| EPAM241220C00350000 | 2024-04-18 9:30AM EDT | 350.00 | 6.60 | 2.05 | 7.50 | 0.00 | - | 1 | 93 | 44.83% |
| EPAM241220C00360000 | 2024-03-13 12:47PM EDT | 360.00 | 23.80 | 6.10 | 8.50 | 0.00 | - | 4 | 69 | 48.77% |
| EPAM241220C00370000 | 2024-04-22 3:04PM EDT | 370.00 | 3.10 | 0.35 | 9.40 | 0.00 | - | 1 | 22 | 52.42% |
| EPAM241220C00380000 | 2024-04-23 9:33AM EDT | 380.00 | 3.40 | 0.15 | 9.20 | 0.00 | - | 1 | 16 | 53.93% |
| EPAM241220C00390000 | 2024-04-23 9:33AM EDT | 390.00 | 2.85 | 0.10 | 8.60 | 0.00 | - | 1 | 5 | 54.58% |
| EPAM241220C00400000 | 2024-04-26 9:51AM EDT | 400.00 | 1.50 | 0.35 | 9.30 | -0.35 | -18.92% | 3 | 20 | 57.68% |
| EPAM241220C00410000 | 2024-04-23 9:33AM EDT | 410.00 | 2.10 | 0.15 | 9.80 | 0.00 | - | 1 | 104 | 60.33% |
| EPAM241220C00440000 | 2024-04-15 10:46AM EDT | 440.00 | 2.00 | 0.05 | 9.60 | 0.00 | - | - | 1 | 53.76% |
| EPAM241220C00450000 | 2024-02-12 1:39PM EDT | 450.00 | 4.89 | 4.70 | 11.60 | 0.00 | - | 1 | 2 | 63.10% |
| EPAM241220C00460000 | 2024-03-22 3:40PM EDT | 460.00 | 3.40 | 0.15 | 4.80 | 0.00 | - | 2 | 2 | 56.35% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241220P00110000 | 2024-01-04 10:31AM EDT | 110.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 1 | 5 | 76.16% |
| EPAM241220P00115000 | 2024-01-04 10:31AM EDT | 115.00 | 5.00 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 72.44% |
| EPAM241220P00120000 | 2023-12-01 2:22PM EDT | 120.00 | 1.15 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 68.90% |
| EPAM241220P00125000 | 2023-12-04 12:05PM EDT | 125.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 20 | 65.49% |
| EPAM241220P00130000 | 2023-10-30 1:07PM EDT | 130.00 | 5.30 | 0.00 | 9.60 | 0.00 | - | 100 | 103 | 62.22% |
| EPAM241220P00135000 | 2024-03-01 11:15AM EDT | 135.00 | 1.30 | 0.40 | 2.35 | 0.00 | - | 1 | 20 | 48.88% |
| EPAM241220P00145000 | 2023-11-01 11:40AM EDT | 145.00 | 7.60 | 0.55 | 9.90 | 0.00 | - | 1 | 9 | 54.49% |
| EPAM241220P00150000 | 2024-04-19 9:34AM EDT | 150.00 | 2.60 | 1.55 | 4.20 | 0.00 | - | 1 | 11 | 48.27% |
| EPAM241220P00155000 | 2024-01-17 10:31AM EDT | 155.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| EPAM241220P00160000 | 2024-01-17 10:31AM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| EPAM241220P00165000 | 2023-12-06 12:22PM EDT | 165.00 | 4.40 | 0.90 | 10.00 | 0.00 | - | 1 | 1 | 55.09% |
| EPAM241220P00170000 | 2024-01-24 10:32AM EDT | 170.00 | 11.00 | 0.10 | 8.00 | 0.00 | - | 2 | 5 | 47.55% |
| EPAM241220P00175000 | 2024-01-24 10:32AM EDT | 175.00 | 10.00 | 0.10 | 10.00 | 0.00 | - | 2 | 11 | 49.05% |
| EPAM241220P00180000 | 2024-04-26 10:20AM EDT | 180.00 | 5.20 | 2.60 | 9.60 | +0.30 | +6.12% | 1 | 5 | 45.30% |
| EPAM241220P00185000 | 2024-04-10 2:05PM EDT | 185.00 | 4.90 | 6.10 | 11.90 | 0.00 | - | 1 | 8 | 46.88% |
| EPAM241220P00190000 | 2024-04-15 2:05PM EDT | 190.00 | 7.00 | 7.90 | 8.90 | 0.00 | - | 1 | 12 | 38.31% |
| EPAM241220P00195000 | 2024-03-21 10:40AM EDT | 195.00 | 5.03 | 9.00 | 12.00 | 0.00 | - | 10 | 32 | 41.16% |
| EPAM241220P00200000 | 2024-04-23 2:39PM EDT | 200.00 | 9.25 | 9.10 | 12.90 | 0.00 | - | 100 | 226 | 39.77% |
| EPAM241220P00210000 | 2024-03-13 3:27PM EDT | 210.00 | 6.00 | 7.40 | 13.70 | 0.00 | - | 1 | 15 | 35.16% |
| EPAM241220P00220000 | 2024-04-23 2:39PM EDT | 220.00 | 14.25 | 14.80 | 20.30 | 0.00 | - | 100 | 246 | 38.64% |
| EPAM241220P00230000 | 2024-04-25 10:39AM EDT | 230.00 | 21.51 | 19.10 | 22.60 | 0.00 | - | 1 | 17 | 35.10% |
| EPAM241220P00240000 | 2024-04-02 10:16AM EDT | 240.00 | 17.40 | 22.70 | 28.70 | 0.00 | - | 1 | 45 | 36.03% |
| EPAM241220P00250000 | 2024-04-26 3:31PM EDT | 250.00 | 32.55 | 29.00 | 32.70 | +4.45 | +15.84% | 3 | 41 | 33.44% |
| EPAM241220P00260000 | 2024-04-24 2:42PM EDT | 260.00 | 33.60 | 35.00 | 41.00 | 0.00 | - | 4 | 7 | 35.79% |
| EPAM241220P00270000 | 2024-04-26 3:31PM EDT | 270.00 | 43.15 | 41.00 | 47.50 | +10.05 | +30.36% | 3 | 3 | 35.13% |
| EPAM241220P00280000 | 2024-04-18 10:25AM EDT | 280.00 | 47.00 | 47.10 | 54.00 | 0.00 | - | 1 | 3 | 33.77% |
| EPAM241220P00290000 | 2024-01-17 2:16PM EDT | 290.00 | 34.60 | 23.30 | 28.10 | 0.00 | - | 20 | 74 | 0.00% |
| EPAM241220P00300000 | 2024-04-22 10:50AM EDT | 300.00 | 59.50 | 63.70 | 71.00 | 0.00 | - | 1 | 80 | 35.25% |
| EPAM241220P00310000 | 2024-03-14 11:54AM EDT | 310.00 | 37.50 | 57.70 | 61.10 | 0.00 | - | 5 | 71 | 0.00% |
| EPAM241220P00320000 | 2024-03-15 3:52PM EDT | 320.00 | 44.10 | 64.20 | 68.90 | 0.00 | - | 9 | 55 | 0.00% |
| EPAM241220P00330000 | 2024-03-05 3:54PM EDT | 330.00 | 46.80 | 68.60 | 74.20 | 0.00 | - | - | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.