EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517C00220000 | 2024-04-25 1:10PM EDT | 220.00 | 25.00 | 22.10 | 28.90 | 0.00 | - | - | 10 | 63.94% |
| EPAM240517C00230000 | 2024-04-30 2:24PM EDT | 230.00 | 14.80 | 14.80 | 20.80 | 0.00 | - | 1 | 3 | 60.03% |
| EPAM240517C00240000 | 2024-05-03 12:55PM EDT | 240.00 | 11.00 | 10.60 | 13.60 | +2.60 | +30.95% | 1 | 43 | 60.68% |
| EPAM240517C00250000 | 2024-05-03 2:49PM EDT | 250.00 | 6.00 | 5.70 | 7.80 | +0.77 | +14.72% | 3 | 50 | 55.14% |
| EPAM240517C00260000 | 2024-05-03 2:55PM EDT | 260.00 | 3.30 | 2.70 | 9.90 | +0.30 | +10.00% | 25 | 260 | 70.89% |
| EPAM240517C00270000 | 2024-05-03 12:35PM EDT | 270.00 | 1.70 | 1.10 | 1.95 | -0.53 | -23.77% | 4 | 194 | 50.44% |
| EPAM240517C00280000 | 2024-05-03 11:46AM EDT | 280.00 | 0.80 | 0.40 | 1.05 | -0.48 | -37.50% | 10 | 73 | 51.12% |
| EPAM240517C00290000 | 2024-04-30 11:27AM EDT | 290.00 | 0.48 | 0.05 | 0.60 | 0.00 | - | 100 | 197 | 51.71% |
| EPAM240517C00300000 | 2024-04-24 1:32PM EDT | 300.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 4 | 54 | 69.85% |
| EPAM240517C00310000 | 2024-04-25 1:18PM EDT | 310.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 36 | 86.23% |
| EPAM240517C00320000 | 2024-04-23 9:56AM EDT | 320.00 | 0.40 | 0.00 | 2.80 | 0.00 | - | 34 | 58 | 96.83% |
| EPAM240517C00330000 | 2024-04-10 11:51AM EDT | 330.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 30 | 50 | 118.65% |
| EPAM240517C00340000 | 2024-04-05 12:05PM EDT | 340.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 20 | 17 | 126.76% |
| EPAM240517C00370000 | 2024-03-18 3:26PM EDT | 370.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 118.65% |
| EPAM240517C00440000 | 2024-03-15 3:48PM EDT | 440.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 5 | 156.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517P00175000 | 2024-04-25 3:32PM EDT | 175.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 133.40% |
| EPAM240517P00190000 | 2024-04-24 11:07AM EDT | 190.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.76% |
| EPAM240517P00200000 | 2024-05-02 12:28PM EDT | 200.00 | 0.64 | 0.35 | 2.15 | 0.00 | - | 1 | 28 | 74.68% |
| EPAM240517P00210000 | 2024-05-03 2:12PM EDT | 210.00 | 1.95 | 1.30 | 2.45 | +0.18 | +10.17% | 12 | 8 | 67.20% |
| EPAM240517P00220000 | 2024-05-02 3:58PM EDT | 220.00 | 3.26 | 2.10 | 3.60 | 0.00 | - | 1 | 12 | 59.66% |
| EPAM240517P00230000 | 2024-05-02 3:58PM EDT | 230.00 | 6.16 | 4.70 | 5.50 | 0.00 | - | 1 | 76 | 56.38% |
| EPAM240517P00240000 | 2024-04-30 3:46PM EDT | 240.00 | 12.30 | 7.20 | 9.30 | 0.00 | - | 1 | 30 | 51.11% |
| EPAM240517P00250000 | 2024-05-03 2:54PM EDT | 250.00 | 14.50 | 12.40 | 15.10 | -4.25 | -22.67% | 1 | 55 | 50.13% |
| EPAM240517P00260000 | 2024-04-26 9:55AM EDT | 260.00 | 23.20 | 19.00 | 24.80 | 0.00 | - | 1 | 21 | 56.45% |
| EPAM240517P00270000 | 2024-04-26 3:31PM EDT | 270.00 | 33.25 | 27.80 | 31.60 | 0.00 | - | 3 | 27 | 53.30% |
| EPAM240517P00280000 | 2024-04-09 10:22AM EDT | 280.00 | 16.50 | 34.20 | 42.90 | 0.00 | - | 3 | 12 | 50.24% |
| EPAM240517P00290000 | 2024-03-19 11:28AM EDT | 290.00 | 14.72 | 38.30 | 48.00 | 0.00 | - | 2 | 0 | 44.24% |
| EPAM240517P00300000 | 2024-04-10 9:30AM EDT | 300.00 | 33.00 | 54.00 | 63.00 | 0.00 | - | - | 0 | 66.82% |
© 2024 Yahoo. All rights reserved.