EPAM Systems, Inc. (EPAM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241018C00240000 | 2024-04-30 3:56PM EDT | 240.00 | 24.00 | 24.80 | 29.90 | 0.00 | - | 55 | 37 | 47.52% |
| EPAM241018C00260000 | 2024-04-30 12:52PM EDT | 260.00 | 16.30 | 15.60 | 21.30 | 0.00 | - | 4 | 11 | 45.91% |
| EPAM241018C00270000 | 2024-04-30 1:23PM EDT | 270.00 | 13.40 | 11.50 | 17.50 | 0.00 | - | 16 | 16 | 44.80% |
| EPAM241018C00280000 | 2024-04-30 11:50AM EDT | 280.00 | 11.20 | 9.00 | 15.10 | 0.00 | - | 7 | 13 | 45.24% |
| EPAM241018C00290000 | 2024-04-22 10:38AM EDT | 290.00 | 11.70 | 7.60 | 11.80 | 0.00 | - | - | 20 | 43.52% |
| EPAM241018C00300000 | 2024-04-19 3:25PM EDT | 300.00 | 9.84 | 5.00 | 10.20 | 0.00 | - | 2 | 3 | 44.13% |
| EPAM241018C00310000 | 2024-03-22 10:00AM EDT | 310.00 | 21.00 | 7.00 | 8.30 | 0.00 | - | 2 | 2 | 43.64% |
| EPAM241018C00320000 | 2024-05-01 11:42AM EDT | 320.00 | 8.80 | 2.25 | 9.90 | 0.00 | - | 4 | 4 | 49.82% |
| EPAM241018C00330000 | 2024-03-06 12:57PM EDT | 330.00 | 30.10 | 8.60 | 11.20 | 0.00 | - | 3 | 4 | 52.69% |
| EPAM241018C00340000 | 2024-04-10 12:37PM EDT | 340.00 | 4.00 | 1.05 | 5.50 | -4.00 | -50.00% | 5 | 142 | 45.53% |
| EPAM241018C00350000 | 2024-04-10 1:11PM EDT | 350.00 | 6.60 | 0.60 | 9.90 | 0.00 | - | 1 | 65 | 57.97% |
| EPAM241018C00390000 | 2024-03-04 2:42PM EDT | 390.00 | 13.60 | 3.00 | 9.50 | 0.00 | - | 2 | 2 | 58.46% |
| EPAM241018C00440000 | 2024-02-22 10:34AM EDT | 440.00 | 5.20 | 0.20 | 9.90 | 0.00 | - | 1 | 1 | 64.03% |
| EPAM241018C00450000 | 2024-02-22 10:34AM EDT | 450.00 | 4.50 | 0.70 | 8.60 | 0.00 | - | 1 | 2 | 64.34% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM241018P00185000 | 2024-04-26 3:45PM EDT | 185.00 | 4.05 | 2.65 | 8.60 | 0.00 | - | 1 | 1 | 47.95% |
| EPAM241018P00200000 | 2024-04-30 1:47PM EDT | 200.00 | 7.90 | 7.10 | 8.50 | 0.00 | - | 6 | 24 | 38.19% |
| EPAM241018P00210000 | 2024-04-30 3:56PM EDT | 210.00 | 11.20 | 8.10 | 11.20 | 0.00 | - | 5 | 28 | 37.10% |
| EPAM241018P00220000 | 2024-04-30 12:34PM EDT | 220.00 | 13.70 | 11.40 | 14.70 | 0.00 | - | 2 | 42 | 36.41% |
| EPAM241018P00230000 | 2024-02-27 4:09PM EDT | 230.00 | 5.80 | 8.40 | 10.30 | 0.00 | - | - | 2 | 22.02% |
| EPAM241018P00240000 | 2024-05-02 11:14AM EDT | 240.00 | 21.50 | 19.90 | 22.80 | -0.30 | -1.38% | 127 | 58 | 33.69% |
| EPAM241018P00250000 | 2024-04-30 3:56PM EDT | 250.00 | 28.50 | 24.90 | 32.10 | 0.00 | - | 1 | 39 | 38.90% |
| EPAM241018P00260000 | 2024-04-25 10:37AM EDT | 260.00 | 33.00 | 30.80 | 38.00 | 0.00 | - | 26 | 30 | 37.93% |
| EPAM241018P00270000 | 2024-04-04 2:32PM EDT | 270.00 | 26.00 | 37.50 | 45.40 | 0.00 | - | 1 | 2 | 38.49% |
| EPAM241018P00300000 | 2024-04-04 1:16PM EDT | 300.00 | 41.00 | 61.00 | 69.70 | 0.00 | - | 1 | 3 | 39.69% |
| EPAM241018P00310000 | 2024-04-02 10:16AM EDT | 310.00 | 54.10 | 72.20 | 78.90 | 0.00 | - | 1 | 77 | 41.14% |
| EPAM241018P00320000 | 2024-03-12 1:17PM EDT | 320.00 | 37.30 | 57.60 | 63.00 | 0.00 | - | 1 | 69 | 0.00% |
| EPAM241018P00330000 | 2024-03-06 4:46PM EDT | 330.00 | 40.70 | 67.90 | 73.10 | 0.00 | - | 30 | 30 | 0.00% |
| EPAM241018P00340000 | 2024-04-18 12:13PM EDT | 340.00 | 89.80 | 98.00 | 107.00 | 0.00 | - | - | 0 | 44.76% |
© 2024 Yahoo. All rights reserved.