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
60,660.36 -1,108.88 (-1.80%) CMC Crypto 200
1,264.03 -19.80 (-1.54%)
EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM250117C00090000 | 2024-06-04 1:33PM EDT | 90.00 | 90.07 | 96.90 | 105.30 | 0.00 | - | 1 | 1 | 74.24% |
| EPAM250117C00145000 | 2024-06-24 11:38AM EDT | 145.00 | 52.63 | 47.20 | 56.50 | 0.00 | - | 1 | 1 | 61.76% |
| EPAM250117C00150000 | 2024-06-04 2:24PM EDT | 150.00 | 39.70 | 43.50 | 52.00 | 0.00 | - | 1 | 2 | 58.46% |
| EPAM250117C00160000 | 2024-06-20 10:01AM EDT | 160.00 | 33.16 | 36.30 | 42.20 | 0.00 | - | 6 | 6 | 50.09% |
| EPAM250117C00170000 | 2024-06-20 3:34PM EDT | 170.00 | 29.70 | 30.80 | 34.30 | 0.00 | - | 1 | 14 | 45.62% |
| EPAM250117C00175000 | 2024-06-27 10:25AM EDT | 175.00 | 27.50 | 27.80 | 31.30 | 0.00 | - | 1 | 18 | 44.99% |
| EPAM250117C00180000 | 2024-06-21 3:57PM EDT | 180.00 | 25.65 | 24.20 | 29.00 | 0.00 | - | 18 | 18 | 45.38% |
| EPAM250117C00185000 | 2024-06-21 3:57PM EDT | 185.00 | 23.07 | 21.30 | 26.10 | 0.00 | - | 2 | 55 | 44.36% |
| EPAM250117C00190000 | 2024-06-17 9:34AM EDT | 190.00 | 18.90 | 21.70 | 23.10 | 0.00 | - | 1 | 50 | 42.90% |
| EPAM250117C00195000 | 2024-06-28 2:58PM EDT | 195.00 | 19.73 | 19.40 | 20.70 | +4.93 | +33.31% | 1 | 31 | 42.26% |
| EPAM250117C00200000 | 2024-06-28 11:49AM EDT | 200.00 | 16.10 | 17.40 | 18.50 | +1.00 | +6.62% | 1 | 96 | 41.70% |
| EPAM250117C00210000 | 2024-06-24 10:44AM EDT | 210.00 | 14.75 | 13.60 | 14.60 | 0.00 | - | 2 | 52 | 40.67% |
| EPAM250117C00220000 | 2024-06-28 10:02AM EDT | 220.00 | 9.81 | 10.50 | 11.40 | +3.61 | +58.23% | 3 | 55 | 39.85% |
| EPAM250117C00230000 | 2024-06-28 2:58PM EDT | 230.00 | 8.15 | 8.10 | 8.80 | +1.69 | +26.16% | 1 | 4 | 39.16% |
| EPAM250117C00240000 | 2024-06-27 10:06AM EDT | 240.00 | 5.90 | 6.10 | 6.80 | 0.00 | - | 1 | 2 | 38.76% |
| EPAM250117C00250000 | 2024-06-27 11:44AM EDT | 250.00 | 4.40 | 4.70 | 5.20 | 0.00 | - | 50 | 80 | 38.38% |
| EPAM250117C00260000 | 2024-06-06 3:43PM EDT | 260.00 | 2.80 | 1.55 | 5.70 | 0.00 | - | 1 | 2 | 42.85% |
| EPAM250117C00270000 | 2024-06-18 3:49PM EDT | 270.00 | 1.70 | 1.50 | 4.50 | 0.00 | - | 1 | 2 | 42.54% |
| EPAM250117C00280000 | 2024-06-18 12:29PM EDT | 280.00 | 1.50 | 1.65 | 5.80 | 0.00 | - | 10 | 11 | 48.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM250117P00090000 | 2024-06-21 1:51PM EDT | 90.00 | 0.45 | 0.10 | 2.00 | 0.00 | - | 5 | 5 | 58.55% |
| EPAM250117P00095000 | 2024-05-21 2:40PM EDT | 95.00 | 0.60 | 0.25 | 1.65 | 0.00 | - | - | 4 | 53.69% |
| EPAM250117P00120000 | 2024-06-17 9:31AM EDT | 120.00 | 2.65 | 0.70 | 3.50 | 0.00 | - | - | 1 | 51.97% |
| EPAM250117P00125000 | 2024-06-17 9:31AM EDT | 125.00 | 3.20 | 0.00 | 3.50 | 0.00 | - | - | 1 | 48.30% |
| EPAM250117P00130000 | 2024-06-04 10:47AM EDT | 130.00 | 4.80 | 0.05 | 4.80 | 0.00 | - | 12 | 12 | 49.69% |
| EPAM250117P00135000 | 2024-05-17 12:37PM EDT | 135.00 | 4.60 | 2.30 | 5.40 | 0.00 | - | 2 | 2 | 48.00% |
| EPAM250117P00145000 | 2024-06-21 1:18PM EDT | 145.00 | 5.60 | 0.60 | 9.10 | 0.00 | - | 1 | 1 | 50.95% |
| EPAM250117P00150000 | 2024-06-21 10:57AM EDT | 150.00 | 7.10 | 1.80 | 6.20 | 0.00 | - | 1 | 5 | 39.38% |
| EPAM250117P00155000 | 2024-06-20 11:22AM EDT | 155.00 | 8.54 | 4.80 | 9.80 | 0.00 | - | 2 | 4 | 44.63% |
| EPAM250117P00160000 | 2024-05-24 3:30PM EDT | 160.00 | 11.20 | 6.60 | 9.20 | 0.00 | - | 8 | 8 | 39.28% |
| EPAM250117P00170000 | 2024-06-24 10:35AM EDT | 170.00 | 11.44 | 8.50 | 12.40 | 0.00 | - | 2 | 1 | 38.04% |
| EPAM250117P00180000 | 2024-06-20 3:27PM EDT | 180.00 | 17.50 | 10.30 | 15.70 | 0.00 | - | 1 | 20 | 35.71% |
| EPAM250117P00185000 | 2024-05-29 3:16PM EDT | 185.00 | 22.70 | 12.50 | 17.90 | 0.00 | - | - | 7 | 35.09% |
| EPAM250117P00190000 | 2024-05-28 9:37AM EDT | 190.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| EPAM250117P00195000 | 2024-05-28 2:10PM EDT | 195.00 | 28.70 | 19.90 | 24.40 | 0.00 | - | 13 | 25 | 36.58% |
| EPAM250117P00210000 | 2024-05-22 1:52PM EDT | 210.00 | 30.30 | 32.10 | 33.90 | 0.00 | - | - | 13 | 35.92% |
| EPAM250117P00260000 | 2024-05-16 11:27AM EDT | 260.00 | 70.17 | 77.40 | 86.60 | 0.00 | - | - | 0 | 53.17% |
© 2024 Yahoo. All rights reserved.