EPAM Systems, Inc. (EPAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
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 | 23.00 | 28.00 | 0.00 | - | - | 1 | 59.06% |
| EPAM240517C00240000 | 2024-04-22 2:13PM EDT | 240.00 | 17.33 | 15.70 | 18.30 | 0.00 | - | 10 | 47 | 54.53% |
| EPAM240517C00250000 | 2024-04-22 2:13PM EDT | 250.00 | 11.00 | 9.80 | 12.40 | 0.00 | - | 21 | 24 | 51.31% |
| EPAM240517C00260000 | 2024-04-22 2:55PM EDT | 260.00 | 6.40 | 5.50 | 10.10 | 0.00 | - | 8 | 19 | 57.84% |
| EPAM240517C00270000 | 2024-04-22 1:00PM EDT | 270.00 | 3.50 | 3.00 | 4.30 | 0.00 | - | 4 | 212 | 45.40% |
| EPAM240517C00280000 | 2024-04-18 1:28PM EDT | 280.00 | 3.13 | 1.05 | 2.35 | 0.00 | - | 5 | 68 | 44.37% |
| EPAM240517C00290000 | 2024-04-22 2:10PM EDT | 290.00 | 1.35 | 0.50 | 1.85 | 0.00 | - | 8 | 237 | 48.93% |
| EPAM240517C00300000 | 2024-04-22 12:35PM EDT | 300.00 | 0.55 | 0.35 | 0.95 | 0.00 | - | 1 | 41 | 47.73% |
| EPAM240517C00310000 | 2024-04-19 12:22PM EDT | 310.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | 20 | 34 | 51.64% |
| EPAM240517C00320000 | 2024-04-23 9:56AM EDT | 320.00 | 0.40 | 0.05 | 3.60 | -0.20 | -33.33% | 34 | 87 | 69.03% |
| EPAM240517C00330000 | 2024-04-10 11:51AM EDT | 330.00 | 0.91 | 0.00 | 4.70 | 0.00 | - | 30 | 50 | 79.79% |
| EPAM240517C00340000 | 2024-04-05 12:05PM EDT | 340.00 | 0.65 | 0.00 | 2.90 | 0.00 | - | 20 | 17 | 76.71% |
| EPAM240517C00370000 | 2024-03-18 3:26PM EDT | 370.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 81.30% |
| EPAM240517C00440000 | 2024-03-15 3:48PM EDT | 440.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 5 | 108.45% |
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 | 0.05 | 9.60 | 0.00 | - | 10 | 24 | 88.13% |
| EPAM240517P00210000 | 2024-04-11 3:55PM EDT | 210.00 | 0.87 | 0.35 | 5.20 | 0.00 | - | 1 | 6 | 60.94% |
| EPAM240517P00220000 | 2024-04-15 3:03PM EDT | 220.00 | 2.55 | 1.90 | 5.40 | 0.00 | - | 1 | 5 | 54.16% |
| EPAM240517P00230000 | 2024-04-22 1:50PM EDT | 230.00 | 4.40 | 3.80 | 5.00 | 0.00 | - | 11 | 44 | 47.84% |
| EPAM240517P00240000 | 2024-04-22 12:34PM EDT | 240.00 | 8.20 | 6.50 | 8.30 | 0.00 | - | 1 | 28 | 46.78% |
| EPAM240517P00250000 | 2024-04-19 3:07PM EDT | 250.00 | 13.80 | 10.60 | 12.50 | 0.00 | - | 15 | 56 | 44.33% |
| EPAM240517P00260000 | 2024-04-18 3:43PM EDT | 260.00 | 20.27 | 15.80 | 18.40 | 0.00 | - | 4 | 21 | 43.30% |
| EPAM240517P00270000 | 2024-04-22 11:56AM EDT | 270.00 | 27.44 | 20.10 | 26.30 | 0.00 | - | 3 | 30 | 45.84% |
| EPAM240517P00280000 | 2024-04-09 10:22AM EDT | 280.00 | 16.50 | 30.60 | 36.00 | 0.00 | - | 3 | 12 | 54.25% |
| EPAM240517P00290000 | 2024-03-19 11:28AM EDT | 290.00 | 14.72 | 38.30 | 48.00 | 0.00 | - | 2 | 0 | 73.65% |
| EPAM240517P00300000 | 2024-04-10 9:30AM EDT | 300.00 | 33.00 | 47.00 | 56.50 | 0.00 | - | - | 2 | 74.24% |
© 2024 Yahoo. All rights reserved.