Singapore markets close in 5 hours 13 minutes
Straits Times Index
3,413.04 +45.14 (+1.34%) Nikkei
40,425.37 +350.68 (+0.88%) Hang Seng
17,935.13 +165.99 (+0.93%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,950.87 -2,208.44 (-3.50%) CMC Crypto 200
1,311.17 -33.34 (-2.48%)
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 | 54.70 | 62.90 | 0.00 | - | 3 | 3 | 100.88% |
| EPAM240719C00150000 | 2024-05-31 12:04PM EDT | 150.00 | 28.70 | 34.20 | 42.70 | 0.00 | - | 2 | 3 | 117.99% |
| EPAM240719C00160000 | 2024-06-18 1:59PM EDT | 160.00 | 13.00 | 21.10 | 28.30 | 0.00 | - | 1 | 5 | 56.84% |
| EPAM240719C00165000 | 2024-06-20 10:12AM EDT | 165.00 | 16.50 | 15.10 | 23.10 | 0.00 | - | 48 | 25 | 78.66% |
| EPAM240719C00170000 | 2024-07-02 3:10PM EDT | 170.00 | 14.60 | 14.00 | 18.80 | -2.40 | -14.12% | 1 | 27 | 53.20% |
| EPAM240719C00175000 | 2024-07-02 3:39PM EDT | 175.00 | 10.50 | 6.80 | 10.80 | -2.35 | -18.29% | 1 | 70 | 37.18% |
| EPAM240719C00180000 | 2024-07-02 2:21PM EDT | 180.00 | 6.60 | 6.60 | 7.10 | -4.10 | -38.32% | 2 | 96 | 33.89% |
| EPAM240719C00185000 | 2024-07-02 2:04PM EDT | 185.00 | 4.40 | 4.10 | 4.50 | -2.60 | -37.14% | 8 | 139 | 33.53% |
| EPAM240719C00190000 | 2024-07-02 1:44PM EDT | 190.00 | 2.60 | 2.35 | 2.65 | -1.20 | -31.58% | 5 | 179 | 33.31% |
| EPAM240719C00195000 | 2024-07-02 11:15AM EDT | 195.00 | 1.76 | 0.90 | 1.60 | -0.92 | -34.33% | 6 | 264 | 34.52% |
| EPAM240719C00200000 | 2024-07-02 3:50PM EDT | 200.00 | 0.75 | 0.60 | 0.95 | -0.40 | -34.78% | 12 | 253 | 35.73% |
| EPAM240719C00210000 | 2024-07-02 3:14PM EDT | 210.00 | 0.25 | 0.25 | 0.40 | -0.20 | -44.44% | 19 | 973 | 39.67% |
| EPAM240719C00220000 | 2024-07-02 10:51AM EDT | 220.00 | 0.20 | 0.15 | 0.80 | -0.15 | -42.86% | 1 | 258 | 51.66% |
| EPAM240719C00230000 | 2024-07-01 10:33AM EDT | 230.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 22 | 61.28% |
| EPAM240719C00240000 | 2024-06-20 1:02PM EDT | 240.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 25 | 55.08% |
| EPAM240719C00250000 | 2024-07-02 9:40AM EDT | 250.00 | 0.13 | 0.00 | 0.20 | +0.03 | +30.00% | 1 | 573 | 62.11% |
| EPAM240719C00260000 | 2024-06-24 11:20AM EDT | 260.00 | 0.76 | 0.00 | 3.90 | 0.00 | - | 1 | 60 | 115.19% |
| EPAM240719C00270000 | 2024-06-07 9:30AM EDT | 270.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 30 | 101.51% |
| EPAM240719C00280000 | 2024-04-22 1:00PM EDT | 280.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 138.94% |
| EPAM240719C00290000 | 2024-05-03 9:41AM EDT | 290.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 147.02% |
| EPAM240719C00300000 | 2024-05-09 10:03AM EDT | 300.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 122.56% |
| EPAM240719C00310000 | 2024-06-10 12:40PM EDT | 310.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 9 | 32 | 106.06% |
| EPAM240719C00320000 | 2024-04-22 3:34PM EDT | 320.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 169.02% |
| EPAM240719C00330000 | 2024-06-10 12:43PM EDT | 330.00 | 0.30 | 0.00 | 4.70 | 0.00 | - | 9 | 33 | 174.90% |
| EPAM240719C00340000 | 2024-05-20 11:40AM EDT | 340.00 | 4.80 | 0.00 | 2.15 | 0.00 | - | 2 | 53 | 155.76% |
| EPAM240719C00350000 | 2024-04-04 2:26PM EDT | 350.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 188.28% |
| EPAM240719C00360000 | 2024-04-12 3:53PM EDT | 360.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 194.19% |
| EPAM240719C00370000 | 2024-05-20 9:38AM EDT | 370.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 171.97% |
| EPAM240719C00380000 | 2024-05-20 9:38AM EDT | 380.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 5 | 9 | 177.05% |
| EPAM240719C00390000 | 2024-05-13 10:59AM EDT | 390.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 2 | 15 | 152.54% |
| EPAM240719C00400000 | 2024-05-20 9:38AM EDT | 400.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 186.62% |
| EPAM240719C00420000 | 2024-03-07 12:47PM EDT | 420.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 184.96% |
| EPAM240719C00440000 | 2024-03-01 10:33AM EDT | 440.00 | 2.50 | 0.15 | 3.10 | 0.00 | - | 1 | 1 | 218.65% |
| EPAM240719C00450000 | 2024-02-09 2:37PM EDT | 450.00 | 1.90 | 0.70 | 9.60 | 0.00 | - | - | 5 | 280.96% |
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 | 0.45 | 0.00 | - | 1 | 7 | 79.59% |
| EPAM240719P00135000 | 2024-01-11 10:31AM EDT | 135.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 120.53% |
| EPAM240719P00140000 | 2024-01-12 10:31AM EDT | 140.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 109.67% |
| EPAM240719P00145000 | 2024-06-25 10:32AM EDT | 145.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 10 | 95.70% |
| EPAM240719P00150000 | 2024-05-24 3:50PM EDT | 150.00 | 1.10 | 0.10 | 0.80 | 0.00 | - | 2 | 2 | 57.23% |
| EPAM240719P00155000 | 2024-06-21 11:30AM EDT | 155.00 | 0.44 | 0.05 | 1.25 | 0.00 | - | 22 | 26 | 53.78% |
| EPAM240719P00160000 | 2024-06-27 3:51PM EDT | 160.00 | 0.43 | 0.10 | 0.60 | 0.00 | - | 10 | 36 | 44.80% |
| EPAM240719P00165000 | 2024-06-28 2:14PM EDT | 165.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 1 | 124 | 36.82% |
| EPAM240719P00170000 | 2024-07-01 12:58PM EDT | 170.00 | 0.67 | 0.70 | 1.15 | 0.00 | - | 1 | 64 | 35.33% |
| EPAM240719P00175000 | 2024-07-02 1:42PM EDT | 175.00 | 1.65 | 1.60 | 1.85 | +0.29 | +21.32% | 40 | 127 | 31.92% |
| EPAM240719P00180000 | 2024-07-02 1:43PM EDT | 180.00 | 3.10 | 1.65 | 3.40 | +0.58 | +23.02% | 9 | 113 | 31.12% |
| EPAM240719P00185000 | 2024-07-02 1:51PM EDT | 185.00 | 5.30 | 5.30 | 5.90 | -0.20 | -3.64% | 4 | 36 | 31.51% |
| EPAM240719P00190000 | 2024-06-24 2:16PM EDT | 190.00 | 8.70 | 8.10 | 10.30 | 0.00 | - | 17 | 47 | 39.76% |
| EPAM240719P00195000 | 2024-06-21 9:45AM EDT | 195.00 | 17.00 | 12.20 | 15.20 | 0.00 | - | 1 | 60 | 49.26% |
| EPAM240719P00200000 | 2024-06-18 11:18AM EDT | 200.00 | 27.11 | 16.20 | 20.20 | 0.00 | - | 1 | 53 | 58.35% |
| EPAM240719P00210000 | 2024-06-06 11:18AM EDT | 210.00 | 33.09 | 22.30 | 30.40 | 0.00 | - | 1 | 0 | 76.16% |
| EPAM240719P00220000 | 2024-05-08 3:35PM EDT | 220.00 | 4.80 | 38.40 | 47.40 | 0.00 | - | 9 | 0 | 111.23% |
| EPAM240719P00230000 | 2024-05-09 1:38PM EDT | 230.00 | 45.00 | 48.20 | 57.30 | 0.00 | - | 1 | 0 | 124.04% |
| EPAM240719P00240000 | 2024-05-08 10:05AM EDT | 240.00 | 10.90 | 58.50 | 67.30 | 0.00 | - | 9 | 0 | 138.09% |
| EPAM240719P00250000 | 2024-06-17 3:41PM EDT | 250.00 | 74.69 | 62.00 | 70.80 | 0.00 | - | 1 | 1 | 130.40% |
| EPAM240719P00260000 | 2024-06-17 3:41PM EDT | 260.00 | 84.72 | 72.10 | 81.20 | 0.00 | - | 1 | 0 | 144.90% |
| EPAM240719P00270000 | 2024-05-09 3:07PM EDT | 270.00 | 82.00 | 88.50 | 97.20 | 0.00 | - | 1 | 0 | 170.85% |
| 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 | 190.21% |
| EPAM240719P00300000 | 2024-05-09 3:07PM EDT | 300.00 | 121.30 | 118.00 | 127.90 | 0.00 | - | 10 | 0 | 199.39% |
| EPAM240719P00310000 | 2024-05-09 3:07PM EDT | 310.00 | 122.00 | 128.30 | 138.00 | 0.00 | - | 11 | 0 | 209.64% |
| 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.