EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 18.90 | 25.00 | 0.00 | - | - | 10 | 69.14% |
| EPAM240517C00230000 | 2024-04-30 2:24PM EDT | 230.00 | 14.80 | 12.10 | 15.60 | 0.00 | - | 1 | 3 | 57.63% |
| EPAM240517C00240000 | 2024-04-30 3:56PM EDT | 240.00 | 8.40 | 7.10 | 10.10 | 0.00 | - | 1 | 43 | 55.12% |
| EPAM240517C00250000 | 2024-04-30 3:49PM EDT | 250.00 | 5.13 | 3.90 | 6.10 | 0.00 | - | 10 | 48 | 53.88% |
| EPAM240517C00260000 | 2024-04-30 3:59PM EDT | 260.00 | 3.20 | 2.30 | 2.95 | +0.70 | +28.00% | 1 | 261 | 52.49% |
| EPAM240517C00270000 | 2024-05-01 3:06PM EDT | 270.00 | 1.90 | 1.30 | 2.75 | +0.42 | +28.38% | 3 | 193 | 58.95% |
| EPAM240517C00280000 | 2024-05-01 11:22AM EDT | 280.00 | 0.85 | 0.65 | 1.35 | 0.00 | - | 5 | 70 | 57.52% |
| EPAM240517C00290000 | 2024-04-30 11:27AM EDT | 290.00 | 0.48 | 0.40 | 6.90 | 0.00 | - | 100 | 197 | 93.30% |
| EPAM240517C00300000 | 2024-04-24 1:32PM EDT | 300.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 4 | 54 | 70.56% |
| EPAM240517C00310000 | 2024-04-25 1:18PM EDT | 310.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 36 | 85.28% |
| EPAM240517C00320000 | 2024-04-23 9:56AM EDT | 320.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 34 | 58 | 107.54% |
| EPAM240517C00330000 | 2024-04-10 11:51AM EDT | 330.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 30 | 50 | 115.11% |
| EPAM240517C00340000 | 2024-04-05 12:05PM EDT | 340.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 20 | 17 | 122.31% |
| EPAM240517C00370000 | 2024-03-18 3:26PM EDT | 370.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 113.53% |
| EPAM240517C00440000 | 2024-03-15 3:48PM EDT | 440.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 5 | 146.97% |
PutsforMay 17, 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 | 112.52% |
| EPAM240517P00190000 | 2024-04-24 11:07AM EDT | 190.00 | 0.46 | 0.00 | 4.70 | 0.00 | - | - | 1 | 87.50% |
| EPAM240517P00200000 | 2024-04-29 3:20PM EDT | 200.00 | 1.00 | 0.75 | 1.35 | 0.00 | - | 1 | 29 | 56.93% |
| EPAM240517P00210000 | 2024-04-29 2:57PM EDT | 210.00 | 1.77 | 1.55 | 2.20 | -0.01 | -0.56% | 2 | 8 | 51.84% |
| EPAM240517P00220000 | 2024-04-29 12:28PM EDT | 220.00 | 3.40 | 3.30 | 5.90 | 0.00 | - | 1 | 13 | 54.90% |
| EPAM240517P00230000 | 2024-05-01 2:31PM EDT | 230.00 | 7.00 | 6.10 | 9.80 | 0.00 | - | 1 | 74 | 52.81% |
| EPAM240517P00240000 | 2024-04-30 3:46PM EDT | 240.00 | 12.30 | 11.00 | 14.00 | 0.00 | - | 1 | 30 | 57.07% |
| EPAM240517P00250000 | 2024-04-26 3:31PM EDT | 250.00 | 18.75 | 17.50 | 22.80 | 0.00 | - | 3 | 55 | 54.63% |
| EPAM240517P00260000 | 2024-04-26 9:55AM EDT | 260.00 | 23.20 | 23.90 | 30.70 | 0.00 | - | 1 | 21 | 72.62% |
| EPAM240517P00270000 | 2024-04-26 3:31PM EDT | 270.00 | 33.25 | 31.50 | 37.80 | 0.00 | - | 3 | 27 | 65.32% |
| EPAM240517P00280000 | 2024-04-09 10:22AM EDT | 280.00 | 16.50 | 41.00 | 48.90 | 0.00 | - | 3 | 12 | 84.83% |
| EPAM240517P00290000 | 2024-03-19 11:28AM EDT | 290.00 | 14.72 | 38.30 | 48.00 | 0.00 | - | 2 | 0 | 0.00% |
| EPAM240517P00300000 | 2024-04-10 9:30AM EDT | 300.00 | 33.00 | 60.10 | 69.30 | 0.00 | - | - | 0 | 108.13% |
© 2024 Yahoo. All rights reserved.