Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,634.49 -1,087.19 (-1.76%) CMC Crypto 200
1,263.80 -20.03 (-1.56%)
EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240719C00125000 | 2024-06-20 9:49AM EDT | 125.00 | 51.88 | 58.80 | 67.50 | 0.00 | - | 3 | 3 | 66.41% |
| EPAM240719C00150000 | 2024-05-31 12:04PM EDT | 150.00 | 28.70 | 34.20 | 42.70 | 0.00 | - | 2 | 3 | 53.61% |
| EPAM240719C00160000 | 2024-06-18 1:59PM EDT | 160.00 | 13.00 | 24.30 | 32.70 | 0.00 | - | 1 | 5 | 87.50% |
| EPAM240719C00165000 | 2024-06-20 10:12AM EDT | 165.00 | 16.50 | 19.50 | 28.10 | 0.00 | - | 1 | 25 | 80.25% |
| EPAM240719C00170000 | 2024-06-20 3:48PM EDT | 170.00 | 14.20 | 16.50 | 22.10 | 0.00 | - | 2 | 37 | 62.51% |
| EPAM240719C00175000 | 2024-06-28 12:04PM EDT | 175.00 | 13.50 | 13.00 | 15.10 | +2.00 | +17.39% | 4 | 69 | 37.82% |
| EPAM240719C00180000 | 2024-06-28 3:03PM EDT | 180.00 | 10.50 | 8.50 | 11.10 | +3.05 | +40.94% | 9 | 102 | 35.34% |
| EPAM240719C00185000 | 2024-06-28 2:28PM EDT | 185.00 | 6.30 | 6.10 | 7.80 | +0.90 | +16.67% | 13 | 150 | 34.29% |
| EPAM240719C00190000 | 2024-06-28 3:56PM EDT | 190.00 | 4.82 | 4.00 | 6.20 | +1.22 | +33.89% | 16 | 193 | 39.28% |
| EPAM240719C00195000 | 2024-06-28 10:25AM EDT | 195.00 | 2.35 | 2.85 | 3.30 | +0.25 | +11.90% | 52 | 271 | 33.51% |
| EPAM240719C00200000 | 2024-06-28 2:14PM EDT | 200.00 | 1.60 | 1.70 | 2.05 | +0.20 | +14.29% | 4 | 256 | 33.86% |
| EPAM240719C00210000 | 2024-06-28 3:54PM EDT | 210.00 | 0.69 | 0.65 | 0.90 | +0.11 | +18.97% | 257 | 1,223 | 36.89% |
| EPAM240719C00220000 | 2024-06-28 3:03PM EDT | 220.00 | 0.35 | 0.20 | 0.50 | -0.05 | -12.50% | 3 | 255 | 41.48% |
| EPAM240719C00230000 | 2024-06-06 3:15PM EDT | 230.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 22 | 44.34% |
| EPAM240719C00240000 | 2024-06-20 1:02PM EDT | 240.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 50.05% |
| EPAM240719C00250000 | 2024-06-25 9:49AM EDT | 250.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 90 | 663 | 53.22% |
| EPAM240719C00260000 | 2024-06-24 11:20AM EDT | 260.00 | 0.76 | 0.05 | 2.60 | 0.00 | - | 1 | 60 | 88.96% |
| EPAM240719C00270000 | 2024-06-07 9:30AM EDT | 270.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 86.08% |
| EPAM240719C00280000 | 2024-04-22 1:00PM EDT | 280.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EPAM240719C00290000 | 2024-05-03 9:41AM EDT | 290.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 126.12% |
| EPAM240719C00300000 | 2024-05-09 10:03AM EDT | 300.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 105.23% |
| EPAM240719C00310000 | 2024-06-10 12:40PM EDT | 310.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 9 | 32 | 91.11% |
| EPAM240719C00320000 | 2024-04-22 3:34PM EDT | 320.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| EPAM240719C00330000 | 2024-06-10 12:43PM EDT | 330.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 9 | 33 | 145.51% |
| EPAM240719C00340000 | 2024-05-20 11:40AM EDT | 340.00 | 4.80 | 0.00 | 2.15 | 0.00 | - | 2 | 53 | 134.91% |
| EPAM240719C00350000 | 2024-04-04 2:26PM EDT | 350.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 163.53% |
| EPAM240719C00360000 | 2024-04-12 3:53PM EDT | 360.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 168.87% |
| EPAM240719C00370000 | 2024-05-20 9:38AM EDT | 370.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 149.61% |
| EPAM240719C00380000 | 2024-05-20 9:38AM EDT | 380.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 5 | 9 | 154.20% |
| EPAM240719C00390000 | 2024-05-13 10:59AM EDT | 390.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 2 | 15 | 132.91% |
| EPAM240719C00400000 | 2024-05-20 9:38AM EDT | 400.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 162.84% |
| EPAM240719C00420000 | 2024-03-07 12:47PM EDT | 420.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 161.62% |
| EPAM240719C00440000 | 2024-03-01 10:33AM EDT | 440.00 | 2.50 | 0.15 | 3.10 | 0.00 | - | 1 | 1 | 191.41% |
| EPAM240719C00450000 | 2024-02-09 2:37PM EDT | 450.00 | 1.90 | 0.70 | 9.60 | 0.00 | - | - | 5 | 246.29% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM240719P00130000 | 2024-06-18 11:22AM EDT | 130.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 7 | 78.52% |
| EPAM240719P00135000 | 2024-01-11 10:31AM EDT | 135.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 114.50% |
| EPAM240719P00140000 | 2024-01-12 10:31AM EDT | 140.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 104.86% |
| EPAM240719P00150000 | 2024-05-24 3:50PM EDT | 150.00 | 1.10 | 0.10 | 0.80 | 0.00 | - | 2 | 2 | 56.59% |
| EPAM240719P00155000 | 2024-06-21 11:30AM EDT | 155.00 | 0.44 | 0.05 | 1.55 | 0.00 | - | 22 | 26 | 56.59% |
| EPAM240719P00160000 | 2024-06-27 3:51PM EDT | 160.00 | 0.43 | 0.05 | 0.50 | 0.00 | - | 10 | 36 | 44.07% |
| EPAM240719P00165000 | 2024-06-28 2:14PM EDT | 165.00 | 0.45 | 0.20 | 0.85 | -0.09 | -16.67% | 1 | 124 | 42.60% |
| EPAM240719P00170000 | 2024-06-27 3:51PM EDT | 170.00 | 0.62 | 0.50 | 0.80 | -0.46 | -42.59% | 4 | 63 | 34.62% |
| EPAM240719P00175000 | 2024-06-28 9:58AM EDT | 175.00 | 1.22 | 0.05 | 1.35 | -0.81 | -39.90% | 6 | 132 | 32.48% |
| EPAM240719P00180000 | 2024-06-26 10:00AM EDT | 180.00 | 2.50 | 1.90 | 2.40 | 0.00 | - | 6 | 112 | 31.45% |
| EPAM240719P00185000 | 2024-06-27 11:45AM EDT | 185.00 | 5.50 | 3.50 | 5.50 | 0.00 | - | 17 | 36 | 38.92% |
| EPAM240719P00190000 | 2024-06-24 2:16PM EDT | 190.00 | 8.70 | 5.90 | 7.40 | 0.00 | - | 17 | 47 | 35.45% |
| EPAM240719P00195000 | 2024-06-21 9:45AM EDT | 195.00 | 17.00 | 9.10 | 10.00 | 0.00 | - | 1 | 60 | 32.36% |
| EPAM240719P00200000 | 2024-06-18 11:18AM EDT | 200.00 | 27.11 | 12.90 | 14.10 | 0.00 | - | 1 | 53 | 35.01% |
| EPAM240719P00210000 | 2024-06-06 11:18AM EDT | 210.00 | 33.09 | 19.40 | 26.40 | 0.00 | - | 1 | 0 | 65.92% |
| EPAM240719P00220000 | 2024-05-08 3:35PM EDT | 220.00 | 4.80 | 38.40 | 47.40 | 0.00 | - | 2 | 0 | 121.58% |
| EPAM240719P00230000 | 2024-05-09 1:38PM EDT | 230.00 | 45.00 | 48.20 | 57.30 | 0.00 | - | 1 | 0 | 134.74% |
| EPAM240719P00240000 | 2024-05-08 10:05AM EDT | 240.00 | 10.90 | 58.50 | 67.30 | 0.00 | - | 1 | 0 | 148.49% |
| EPAM240719P00250000 | 2024-06-17 3:41PM EDT | 250.00 | 74.69 | 58.10 | 66.60 | 0.00 | - | 1 | 1 | 65.23% |
| EPAM240719P00260000 | 2024-06-17 3:41PM EDT | 260.00 | 84.72 | 68.10 | 76.60 | 0.00 | - | 1 | 0 | 72.31% |
| EPAM240719P00270000 | 2024-05-09 3:07PM EDT | 270.00 | 82.00 | 88.50 | 97.20 | 0.00 | - | 10 | 0 | 181.08% |
| EPAM240719P00280000 | 2024-03-11 9:40AM EDT | 280.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EPAM240719P00290000 | 2024-05-09 3:07PM EDT | 290.00 | 111.00 | 108.50 | 117.30 | 0.00 | - | 10 | 0 | 200.01% |
| EPAM240719P00300000 | 2024-05-09 3:07PM EDT | 300.00 | 121.30 | 118.00 | 127.90 | 0.00 | - | 10 | 0 | 208.89% |
| EPAM240719P00310000 | 2024-05-09 3:07PM EDT | 310.00 | 122.00 | 128.30 | 138.00 | 0.00 | - | 40 | 0 | 218.41% |
| EPAM240719P00320000 | 2024-03-04 2:26PM EDT | 320.00 | 28.70 | 53.20 | 58.50 | 0.00 | - | 41 | 47 | 0.00% |
| EPAM240719P00330000 | 2024-02-09 3:43PM EDT | 330.00 | 49.00 | 32.30 | 37.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.