EPAM Systems, Inc. (EPAM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517C00230000 | 2024-04-25 12:17PM EDT | 230.00 | 14.80 | 14.90 | 18.50 | 0.00 | - | 2 | 3 | 56.45% |
| EPAM240517C00240000 | 2024-04-25 3:03PM EDT | 240.00 | 10.20 | 9.10 | 12.50 | 0.00 | - | 30 | 42 | 52.44% |
| EPAM240517C00250000 | 2024-04-25 3:37PM EDT | 250.00 | 5.80 | 5.60 | 6.60 | 0.00 | - | 15 | 37 | 50.34% |
| EPAM240517C00260000 | 2024-04-25 11:51AM EDT | 260.00 | 3.20 | 2.65 | 3.70 | 0.00 | - | 116 | 131 | 48.56% |
| EPAM240517C00270000 | 2024-04-24 2:27PM EDT | 270.00 | 3.00 | 1.05 | 2.90 | 0.00 | - | 2 | 211 | 54.13% |
| EPAM240517C00280000 | 2024-04-25 12:21PM EDT | 280.00 | 1.00 | 0.55 | 1.75 | 0.00 | - | 12 | 69 | 54.46% |
| EPAM240517C00290000 | 2024-04-23 2:38PM EDT | 290.00 | 1.20 | 0.10 | 0.85 | 0.00 | - | 2 | 237 | 52.52% |
| EPAM240517C00300000 | 2024-04-24 1:32PM EDT | 300.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 4 | 54 | 54.32% |
| EPAM240517C00310000 | 2024-04-25 1:18PM EDT | 310.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 36 | 70.90% |
| EPAM240517C00320000 | 2024-04-23 9:56AM EDT | 320.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 34 | 58 | 89.71% |
| EPAM240517C00330000 | 2024-04-10 11:51AM EDT | 330.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 30 | 50 | 96.19% |
| EPAM240517C00340000 | 2024-04-05 12:05PM EDT | 340.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 20 | 17 | 102.34% |
| EPAM240517C00370000 | 2024-03-18 3:26PM EDT | 370.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 95.21% |
| EPAM240517C00440000 | 2024-03-15 3:48PM EDT | 440.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 5 | 123.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240517P00200000 | 2024-04-25 9:43AM EDT | 200.00 | 1.30 | 0.00 | 1.70 | 0.00 | - | 1 | 24 | 57.37% |
| EPAM240517P00210000 | 2024-04-24 3:30PM EDT | 210.00 | 1.65 | 1.15 | 2.75 | 0.00 | - | 1 | 7 | 52.95% |
| EPAM240517P00220000 | 2024-04-25 3:25PM EDT | 220.00 | 3.90 | 2.85 | 4.20 | 0.00 | - | 3 | 6 | 47.42% |
| EPAM240517P00230000 | 2024-04-25 12:47PM EDT | 230.00 | 6.56 | 5.70 | 7.60 | 0.00 | - | 2 | 44 | 46.99% |
| EPAM240517P00240000 | 2024-04-25 3:25PM EDT | 240.00 | 11.00 | 9.70 | 12.00 | 0.00 | - | 3 | 29 | 44.68% |
| EPAM240517P00250000 | 2024-04-25 10:43AM EDT | 250.00 | 18.00 | 14.90 | 18.30 | 0.00 | - | 1 | 57 | 44.28% |
| EPAM240517P00260000 | 2024-04-23 11:18AM EDT | 260.00 | 16.27 | 21.50 | 26.00 | 0.00 | - | 2 | 21 | 44.56% |
| EPAM240517P00270000 | 2024-04-25 9:42AM EDT | 270.00 | 32.40 | 28.20 | 35.80 | 0.00 | - | 5 | 30 | 53.48% |
| EPAM240517P00280000 | 2024-04-09 10:22AM EDT | 280.00 | 16.50 | 38.00 | 45.50 | 0.00 | - | 3 | 12 | 60.46% |
| 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 | 57.00 | 65.00 | 0.00 | - | - | 0 | 72.10% |
© 2024 Yahoo. All rights reserved.