EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240719C00220000 | 2024-04-02 3:05PM EDT | 220.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EPAM240719C00230000 | 2024-04-24 3:55PM EDT | 230.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EPAM240719C00250000 | 2024-04-29 9:39AM EDT | 250.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EPAM240719C00260000 | 2024-04-26 3:18PM EDT | 260.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| EPAM240719C00270000 | 2024-04-30 3:56PM EDT | 270.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EPAM240719C00280000 | 2024-04-22 1:00PM EDT | 280.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EPAM240719C00290000 | 2024-04-26 3:59PM EDT | 290.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EPAM240719C00300000 | 2024-04-18 10:01AM EDT | 300.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EPAM240719C00310000 | 2024-05-01 10:49AM EDT | 310.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| EPAM240719C00320000 | 2024-04-22 3:34PM EDT | 320.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EPAM240719C00330000 | 2024-03-04 1:36PM EDT | 330.00 | 20.50 | 2.05 | 4.50 | 0.00 | - | 6 | 33 | 56.07% |
| EPAM240719C00340000 | 2024-03-12 10:09AM EDT | 340.00 | 15.21 | 2.25 | 7.70 | 0.00 | - | 2 | 53 | 66.69% |
| EPAM240719C00350000 | 2024-04-04 2:26PM EDT | 350.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EPAM240719C00360000 | 2024-04-12 3:53PM EDT | 360.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EPAM240719C00370000 | 2023-12-18 1:16PM EDT | 370.00 | 9.30 | 9.60 | 11.30 | 0.00 | - | - | 2 | 95.95% |
| EPAM240719C00380000 | 2024-01-16 12:42PM EDT | 380.00 | 8.90 | 5.80 | 9.80 | 0.00 | - | 5 | 9 | 90.39% |
| EPAM240719C00390000 | 2024-03-18 11:28AM EDT | 390.00 | 3.70 | 0.40 | 1.50 | 0.00 | - | 8 | 11 | 58.00% |
| EPAM240719C00400000 | 2024-02-06 1:20PM EDT | 400.00 | 2.75 | 3.90 | 6.00 | 0.00 | - | 3 | 4 | 85.03% |
| EPAM240719C00420000 | 2024-03-07 12:47PM EDT | 420.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 62.18% |
| EPAM240719C00440000 | 2024-03-01 10:33AM EDT | 440.00 | 2.50 | 0.15 | 3.10 | 0.00 | - | 1 | 1 | 75.28% |
| EPAM240719C00450000 | 2024-02-09 2:37PM EDT | 450.00 | 1.90 | 0.70 | 9.60 | 0.00 | - | - | 5 | 98.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240719P00130000 | 2024-01-24 10:32AM EDT | 130.00 | 2.00 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 63.38% |
| EPAM240719P00135000 | 2024-01-11 10:31AM EDT | 135.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 83.84% |
| EPAM240719P00140000 | 2024-01-12 10:31AM EDT | 140.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 79.27% |
| EPAM240719P00170000 | 2024-01-02 10:32AM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EPAM240719P00180000 | 2023-12-04 11:41AM EDT | 180.00 | 3.60 | 0.65 | 7.30 | 0.00 | - | - | 1 | 54.77% |
| EPAM240719P00185000 | 2024-01-16 10:31AM EDT | 185.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EPAM240719P00190000 | 2023-11-24 11:02AM EDT | 190.00 | 5.30 | 0.85 | 9.20 | 0.00 | - | 1 | 5 | 50.89% |
| EPAM240719P00195000 | 2023-12-08 11:27AM EDT | 195.00 | 4.70 | 2.45 | 3.70 | 0.00 | - | 15 | 18 | 41.66% |
| EPAM240719P00200000 | 2024-04-19 12:43PM EDT | 200.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EPAM240719P00210000 | 2024-01-16 10:31AM EDT | 210.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| EPAM240719P00220000 | 2024-04-02 1:29PM EDT | 220.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| EPAM240719P00230000 | 2024-04-26 1:51PM EDT | 230.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EPAM240719P00240000 | 2024-04-18 11:46AM EDT | 240.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPAM240719P00250000 | 2024-04-24 10:38AM EDT | 250.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM240719P00260000 | 2024-04-22 1:04PM EDT | 260.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EPAM240719P00270000 | 2024-04-16 3:15PM EDT | 270.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EPAM240719P00280000 | 2024-03-11 9:40AM EDT | 280.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EPAM240719P00290000 | 2024-02-29 3:57PM EDT | 290.00 | 16.40 | 25.10 | 27.30 | 0.00 | - | - | 14 | 0.00% |
| EPAM240719P00300000 | 2024-01-30 3:02PM EDT | 300.00 | 31.80 | 15.00 | 21.70 | 0.00 | - | - | 10 | 0.00% |
| EPAM240719P00310000 | 2024-03-13 2:09PM EDT | 310.00 | 24.40 | 51.40 | 56.10 | 0.00 | - | 11 | 45 | 0.00% |
| EPAM240719P00320000 | 2024-03-04 2:26PM EDT | 320.00 | 28.70 | 53.20 | 58.50 | 0.00 | - | 41 | 47 | 0.00% |
| EPAM240719P00330000 | 2024-02-09 3:43PM EDT | 330.00 | 49.00 | 32.30 | 37.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.