Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EPAM240419C00110000 | 2023-12-01 2:38PM EDT | 110.00 | 151.60 | 185.30 | 194.00 | 0.00 | - | 20 | 10 | 471.50% |
EPAM240419C00120000 | 2023-11-28 3:30PM EDT | 120.00 | 139.30 | 176.10 | 186.00 | 0.00 | - | - | 1 | 446.19% |
EPAM240419C00175000 | 2023-11-02 9:33AM EDT | 175.00 | 71.00 | 86.00 | 94.00 | 0.00 | - | - | 0 | 0.00% |
EPAM240419C00180000 | 2023-09-21 10:55AM EDT | 180.00 | 92.20 | 52.50 | 57.50 | 0.00 | - | - | 4 | 0.00% |
EPAM240419C00220000 | 2024-03-22 2:17PM EDT | 220.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EPAM240419C00230000 | 2023-11-13 1:20PM EDT | 230.00 | 27.80 | 54.90 | 59.90 | 0.00 | - | - | 3 | 112.67% |
EPAM240419C00240000 | 2023-12-21 12:16PM EDT | 240.00 | 60.32 | 62.00 | 71.00 | 0.00 | - | 4 | 8 | 179.91% |
EPAM240419C00250000 | 2024-03-15 11:09AM EDT | 250.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EPAM240419C00260000 | 2024-03-25 11:38AM EDT | 260.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
EPAM240419C00270000 | 2024-03-27 12:25PM EDT | 270.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
EPAM240419C00280000 | 2024-03-27 3:54PM EDT | 280.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
EPAM240419C00290000 | 2024-03-27 2:33PM EDT | 290.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
EPAM240419C00300000 | 2024-03-27 3:59PM EDT | 300.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
EPAM240419C00310000 | 2024-03-27 11:57AM EDT | 310.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
EPAM240419C00320000 | 2024-03-25 10:57AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
EPAM240419C00330000 | 2024-03-22 12:21PM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
EPAM240419C00340000 | 2024-03-22 11:32AM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
EPAM240419C00350000 | 2024-03-21 11:02AM EDT | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
EPAM240419C00360000 | 2024-03-27 1:45PM EDT | 360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
EPAM240419C00370000 | 2024-03-12 2:09PM EDT | 370.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
EPAM240419C00380000 | 2024-03-06 1:50PM EDT | 380.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
EPAM240419C00390000 | 2024-03-06 1:01PM EDT | 390.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
EPAM240419C00400000 | 2024-03-14 2:08PM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
EPAM240419C00410000 | 2024-01-02 10:32AM EDT | 410.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
EPAM240419C00420000 | 2024-01-16 1:06PM EDT | 420.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 6 | 5 | 107.69% |
EPAM240419C00450000 | 2024-01-17 10:31AM EDT | 450.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EPAM240419P00110000 | 2024-01-24 10:32AM EDT | 110.00 | 5.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 186.91% |
EPAM240419P00115000 | 2024-01-24 10:32AM EDT | 115.00 | 5.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 178.61% |
EPAM240419P00130000 | 2024-01-11 10:31AM EDT | 130.00 | 5.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 155.81% |
EPAM240419P00140000 | 2024-01-12 10:31AM EDT | 140.00 | 5.00 | 0.00 | 1.50 | 0.00 | - | - | 1 | 141.99% |
EPAM240419P00160000 | 2024-01-11 10:31AM EDT | 160.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 147.80% |
EPAM240419P00165000 | 2024-01-24 10:32AM EDT | 165.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 140.82% |
EPAM240419P00170000 | 2024-01-03 10:32AM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
EPAM240419P00175000 | 2023-10-10 10:23AM EDT | 175.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
EPAM240419P00180000 | 2024-02-05 3:56PM EDT | 180.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 94.78% |
EPAM240419P00185000 | 2024-01-03 10:32AM EDT | 185.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 19 | 55 | 25.00% |
EPAM240419P00190000 | 2024-01-29 4:06PM EDT | 190.00 | 1.06 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 84.47% |
EPAM240419P00195000 | 2024-01-10 10:32AM EDT | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
EPAM240419P00200000 | 2023-12-01 10:52AM EDT | 200.00 | 3.61 | 0.00 | 4.80 | 0.00 | - | 18 | 73 | 96.58% |
EPAM240419P00210000 | 2024-02-13 4:20PM EDT | 210.00 | 1.59 | 0.00 | 1.50 | 0.00 | - | 10 | 50 | 65.04% |
EPAM240419P00220000 | 2024-03-18 3:52PM EDT | 220.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
EPAM240419P00230000 | 2024-03-22 1:13PM EDT | 230.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
EPAM240419P00240000 | 2024-03-04 10:40AM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
EPAM240419P00250000 | 2024-03-27 10:30AM EDT | 250.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
EPAM240419P00260000 | 2024-03-27 3:28PM EDT | 260.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
EPAM240419P00270000 | 2024-03-27 10:10AM EDT | 270.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
EPAM240419P00280000 | 2024-03-27 2:40PM EDT | 280.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
EPAM240419P00290000 | 2024-03-22 10:49AM EDT | 290.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EPAM240419P00300000 | 2024-03-21 10:45AM EDT | 300.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
EPAM240419P00310000 | 2024-03-27 9:48AM EDT | 310.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
EPAM240419P00320000 | 2024-03-12 1:04PM EDT | 320.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
EPAM240419P00330000 | 2024-03-12 1:04PM EDT | 330.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
EPAM240419P00340000 | 2024-02-02 2:17PM EDT | 340.00 | 52.20 | 33.50 | 40.00 | 0.00 | - | 1 | 0 | 0.00% |
EPAM240419P00350000 | 2023-12-22 11:12AM EDT | 350.00 | 56.90 | 58.50 | 65.40 | 0.00 | - | 1 | 1 | 0.00% |