Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EPAM240419C00110000 | 2023-12-01 2:38PM EDT | 110.00 | 151.60 | 185.30 | 194.00 | 0.00 | - | 20 | 10 | 483.91% |
EPAM240419C00120000 | 2023-11-28 3:30PM EDT | 120.00 | 139.30 | 176.10 | 186.00 | 0.00 | - | - | 1 | 457.86% |
EPAM240419C00175000 | 2023-11-02 9:33AM EDT | 175.00 | 71.00 | 86.00 | 94.00 | 0.00 | - | - | 0 | 0.00% |
EPAM240419C00180000 | 2023-09-21 10:55AM EDT | 180.00 | 92.20 | 52.50 | 57.50 | 0.00 | - | - | 4 | 0.00% |
EPAM240419C00220000 | 2024-03-22 2:17PM EDT | 220.00 | 51.00 | 53.00 | 62.00 | 0.00 | - | 1 | 3 | 64.72% |
EPAM240419C00230000 | 2023-11-13 1:20PM EDT | 230.00 | 27.80 | 55.00 | 59.80 | 0.00 | - | - | 3 | 116.03% |
EPAM240419C00240000 | 2023-12-21 12:16PM EDT | 240.00 | 60.32 | 62.00 | 71.00 | 0.00 | - | 4 | 8 | 184.58% |
EPAM240419C00250000 | 2024-03-15 11:09AM EDT | 250.00 | 52.40 | 25.80 | 33.00 | 0.00 | - | 1 | 65 | 65.22% |
EPAM240419C00260000 | 2024-03-25 11:38AM EDT | 260.00 | 15.05 | 18.80 | 20.80 | 0.00 | - | 2 | 55 | 41.39% |
EPAM240419C00270000 | 2024-03-28 3:30PM EDT | 270.00 | 12.13 | 11.30 | 13.10 | +1.23 | +11.28% | 3 | 123 | 36.32% |
EPAM240419C00280000 | 2024-03-28 3:43PM EDT | 280.00 | 6.30 | 5.50 | 7.30 | 0.00 | - | 6 | 97 | 33.39% |
EPAM240419C00290000 | 2024-03-28 10:05AM EDT | 290.00 | 4.00 | 2.15 | 3.50 | +1.25 | +45.45% | 38 | 53 | 31.49% |
EPAM240419C00300000 | 2024-03-28 2:44PM EDT | 300.00 | 1.40 | 1.10 | 1.45 | -0.20 | -12.50% | 15 | 151 | 30.42% |
EPAM240419C00310000 | 2024-03-28 1:36PM EDT | 310.00 | 0.65 | 0.35 | 1.00 | 0.00 | - | 23 | 86 | 34.67% |
EPAM240419C00320000 | 2024-03-25 10:57AM EDT | 320.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 3 | 185 | 35.72% |
EPAM240419C00330000 | 2024-03-22 12:21PM EDT | 330.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 132 | 40.72% |
EPAM240419C00340000 | 2024-03-22 11:32AM EDT | 340.00 | 0.50 | 0.00 | 1.95 | 0.00 | - | 1 | 82 | 53.54% |
EPAM240419C00350000 | 2024-03-21 11:02AM EDT | 350.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 5 | 119 | 55.84% |
EPAM240419C00360000 | 2024-03-27 1:45PM EDT | 360.00 | 0.30 | 0.00 | 1.00 | -0.05 | -14.29% | 3 | 88 | 57.13% |
EPAM240419C00370000 | 2024-03-12 2:09PM EDT | 370.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | 1 | 23 | 57.08% |
EPAM240419C00380000 | 2024-03-06 1:50PM EDT | 380.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 59.81% |
EPAM240419C00390000 | 2024-03-06 1:01PM EDT | 390.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 95.58% |
EPAM240419C00400000 | 2024-03-14 2:08PM EDT | 400.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | 3 | 11 | 79.64% |
EPAM240419C00410000 | 2024-01-02 10:32AM EDT | 410.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
EPAM240419C00420000 | 2024-01-16 1:06PM EDT | 420.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 6 | 5 | 110.28% |
EPAM240419C00450000 | 2024-01-17 10:31AM EDT | 450.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
EPAM240419P00110000 | 2024-01-24 10:32AM EDT | 110.00 | 5.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 191.02% |
EPAM240419P00115000 | 2024-01-24 10:32AM EDT | 115.00 | 5.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 182.52% |
EPAM240419P00130000 | 2024-01-11 10:31AM EDT | 130.00 | 5.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 159.18% |
EPAM240419P00140000 | 2024-01-12 10:31AM EDT | 140.00 | 5.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 145.07% |
EPAM240419P00160000 | 2024-01-11 10:31AM EDT | 160.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 150.98% |
EPAM240419P00165000 | 2024-01-24 10:32AM EDT | 165.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 143.85% |
EPAM240419P00170000 | 2024-01-03 10:32AM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
EPAM240419P00175000 | 2023-10-10 10:23AM EDT | 175.00 | 3.80 | 1.70 | 4.00 | 0.00 | - | 1 | 1 | 135.77% |
EPAM240419P00180000 | 2024-02-05 3:56PM EDT | 180.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 96.78% |
EPAM240419P00185000 | 2024-01-03 10:32AM EDT | 185.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 19 | 55 | 25.00% |
EPAM240419P00190000 | 2024-01-29 4:06PM EDT | 190.00 | 1.06 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 86.23% |
EPAM240419P00195000 | 2024-01-10 10:32AM EDT | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
EPAM240419P00200000 | 2023-12-01 10:52AM EDT | 200.00 | 3.61 | 0.00 | 4.80 | 0.00 | - | 18 | 73 | 98.58% |
EPAM240419P00210000 | 2024-03-28 10:09AM EDT | 210.00 | 0.41 | 0.00 | 3.40 | -1.18 | -74.21% | 1 | 50 | 79.44% |
EPAM240419P00220000 | 2024-03-18 3:52PM EDT | 220.00 | 0.37 | 0.00 | 3.20 | 0.00 | - | 2 | 91 | 67.63% |
EPAM240419P00230000 | 2024-03-22 1:13PM EDT | 230.00 | 1.33 | 0.05 | 0.60 | 0.00 | - | 20 | 47 | 45.53% |
EPAM240419P00240000 | 2024-03-04 10:40AM EDT | 240.00 | 0.87 | 0.15 | 7.20 | +0.57 | +190.00% | 1 | 62 | 61.40% |
EPAM240419P00250000 | 2024-03-27 10:30AM EDT | 250.00 | 1.29 | 0.65 | 1.75 | -0.51 | -28.33% | 1 | 532 | 37.70% |
EPAM240419P00260000 | 2024-03-28 3:39PM EDT | 260.00 | 2.15 | 1.70 | 2.60 | -0.70 | -24.56% | 5 | 185 | 31.60% |
EPAM240419P00270000 | 2024-03-28 11:08AM EDT | 270.00 | 5.10 | 4.50 | 5.60 | -0.70 | -12.07% | 4 | 21 | 31.12% |
EPAM240419P00280000 | 2024-03-28 1:47PM EDT | 280.00 | 9.23 | 8.10 | 9.90 | -1.97 | -17.59% | 3 | 279 | 28.76% |
EPAM240419P00290000 | 2024-03-22 10:49AM EDT | 290.00 | 19.00 | 13.90 | 16.90 | 0.00 | - | 1 | 51 | 29.54% |
EPAM240419P00300000 | 2024-03-21 10:45AM EDT | 300.00 | 16.60 | 20.00 | 25.50 | 0.00 | - | 1 | 195 | 31.78% |
EPAM240419P00310000 | 2024-03-27 9:48AM EDT | 310.00 | 36.37 | 29.00 | 37.90 | 0.00 | - | 18 | 41 | 53.83% |
EPAM240419P00320000 | 2024-03-12 1:04PM EDT | 320.00 | 20.30 | 39.00 | 48.00 | 0.00 | - | 3 | 0 | 62.89% |
EPAM240419P00330000 | 2024-03-12 1:04PM EDT | 330.00 | 27.99 | 49.00 | 58.00 | 0.00 | - | 2 | 0 | 70.81% |
EPAM240419P00340000 | 2024-02-02 2:17PM EDT | 340.00 | 52.20 | 33.50 | 40.00 | 0.00 | - | 1 | 0 | 0.00% |
EPAM240419P00350000 | 2023-12-22 11:12AM EDT | 350.00 | 56.90 | 59.20 | 65.00 | 0.00 | - | 1 | 0 | 0.00% |