Advertisement
Advertisement
U.S. markets open in 2 hours 18 minutes
S&P Futures
4,245.50 -41.00 (-0.96%) Dow Futures
33,717.00 -264.00 (-0.78%) Nasdaq Futures
13,380.75 -142.50 (-1.05%) Russell 2000 Futures
1,978.00 -23.70 (-1.18%) Crude Oil
88.70 -1.80 (-1.99%) Gold
1,764.70 -6.50 (-0.37%)
EPAM Systems, Inc. (EPAM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM220819C00195000 | 2022-06-22 9:34AM EDT | 195.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| EPAM220819C00230000 | 2022-06-30 12:25PM EDT | 230.00 | 75.50 | 115.70 | 122.20 | 0.00 | - | - | 2 | 0.00% |
| EPAM220819C00250000 | 2022-06-30 11:46AM EDT | 250.00 | 59.70 | 95.90 | 103.20 | 0.00 | - | - | 1 | 0.00% |
| EPAM220819C00270000 | 2022-07-15 3:29PM EDT | 270.00 | 42.57 | 170.50 | 179.50 | 0.00 | - | - | 3 | 426.56% |
| EPAM220819C00280000 | 2022-07-14 1:52PM EDT | 280.00 | 32.60 | 160.50 | 169.50 | 0.00 | - | - | 1 | 398.83% |
| EPAM220819C00290000 | 2022-07-19 11:59AM EDT | 290.00 | 38.50 | 154.80 | 164.00 | 0.00 | - | 3 | 2 | 353.13% |
| EPAM220819C00300000 | 2022-08-04 11:06AM EDT | 300.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| EPAM220819C00310000 | 2022-08-05 10:52AM EDT | 310.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 0.00% |
| EPAM220819C00320000 | 2022-08-15 9:56AM EDT | 320.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| EPAM220819C00330000 | 2022-08-15 9:56AM EDT | 330.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| EPAM220819C00340000 | 2022-08-16 3:04PM EDT | 340.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| EPAM220819C00350000 | 2022-08-18 11:59AM EDT | 350.00 | 108.79 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| EPAM220819C00360000 | 2022-08-16 10:26AM EDT | 360.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| EPAM220819C00370000 | 2022-08-18 12:17PM EDT | 370.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| EPAM220819C00380000 | 2022-08-18 10:43AM EDT | 380.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| EPAM220819C00390000 | 2022-08-18 10:04AM EDT | 390.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| EPAM220819C00400000 | 2022-08-18 12:49PM EDT | 400.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| EPAM220819C00410000 | 2022-08-18 10:56AM EDT | 410.00 | 50.59 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| EPAM220819C00420000 | 2022-08-18 10:50AM EDT | 420.00 | 42.37 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| EPAM220819C00430000 | 2022-08-18 12:42PM EDT | 430.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 0.00% |
| EPAM220819C00440000 | 2022-08-18 10:56AM EDT | 440.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| EPAM220819C00450000 | 2022-08-18 3:58PM EDT | 450.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 0.78% |
| EPAM220819C00460000 | 2022-08-18 3:36PM EDT | 460.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 12.50% |
| EPAM220819C00470000 | 2022-08-18 3:50PM EDT | 470.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 25.00% |
| EPAM220819C00480000 | 2022-08-18 12:17PM EDT | 480.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,773 | 25.00% |
| EPAM220819C00490000 | 2022-08-18 2:32PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| EPAM220819C00500000 | 2022-08-18 10:41AM EDT | 500.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| EPAM220819C00520000 | 2022-08-18 11:09AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EPAM220819P00170000 | 2022-07-22 1:23PM EDT | 170.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| EPAM220819P00180000 | 2022-07-11 2:47PM EDT | 180.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 1,003.03% |
| EPAM220819P00190000 | 2022-06-30 10:11AM EDT | 190.00 | 2.85 | 0.00 | 2.65 | 0.00 | - | - | 1 | 853.91% |
| EPAM220819P00200000 | 2022-08-04 12:00PM EDT | 200.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| EPAM220819P00210000 | 2022-07-20 9:58AM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| EPAM220819P00220000 | 2022-08-04 3:13PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 50.00% |
| EPAM220819P00230000 | 2022-08-02 9:48AM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| EPAM220819P00240000 | 2022-08-03 3:12PM EDT | 240.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| EPAM220819P00250000 | 2022-08-08 12:48PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 50.00% |
| EPAM220819P00260000 | 2022-08-04 2:59PM EDT | 260.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| EPAM220819P00270000 | 2022-08-10 12:48PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 128 | 50.00% |
| EPAM220819P00280000 | 2022-08-15 10:31AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 50.00% |
| EPAM220819P00290000 | 2022-08-05 12:20PM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 92 | 50.00% |
| EPAM220819P00300000 | 2022-08-12 2:06PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 97 | 50.00% |
| EPAM220819P00310000 | 2022-08-17 10:10AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 50.00% |
| EPAM220819P00320000 | 2022-08-10 9:45AM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| EPAM220819P00330000 | 2022-08-12 2:02PM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 238 | 50.00% |
| EPAM220819P00340000 | 2022-08-09 11:55AM EDT | 340.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 50.00% |
| EPAM220819P00350000 | 2022-08-17 10:56AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 50.00% |
| EPAM220819P00360000 | 2022-08-17 3:21PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| EPAM220819P00370000 | 2022-08-18 10:49AM EDT | 370.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| EPAM220819P00380000 | 2022-08-18 10:29AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,584 | 50.00% |
| EPAM220819P00390000 | 2022-08-16 2:02PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| EPAM220819P00400000 | 2022-08-18 11:08AM EDT | 400.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 50.00% |
| EPAM220819P00410000 | 2022-08-18 2:38PM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 50.00% |
| EPAM220819P00420000 | 2022-08-18 3:58PM EDT | 420.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 25.00% |
| EPAM220819P00430000 | 2022-08-18 12:58PM EDT | 430.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 25.00% |
| EPAM220819P00440000 | 2022-08-18 10:43AM EDT | 440.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 12.50% |
| EPAM220819P00450000 | 2022-08-18 12:16PM EDT | 450.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| EPAM220819P00460000 | 2022-08-18 10:57AM EDT | 460.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| EPAM220819P00490000 | 2022-08-04 9:37AM EDT | 490.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
