UK markets open in 4 hours 17 minutes
NIKKEI 225
38,344.34 +270.36 (+0.71%) HANG SENG
18,768.57 +230.76 (+1.24%) CRUDE OIL
79.70 +0.44 (+0.56%) GOLD FUTURES
2,354.50 +14.20 (+0.61%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,280.95 +1,030.57 (+2.09%)
Essex Property Trust, Inc. (ESS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS240621C00170000 | 2024-03-25 3:21PM EDT | 170.00 | 69.32 | 77.10 | 81.40 | 0.00 | - | 2 | 2 | 0.00% |
| ESS240621C00200000 | 2024-03-21 10:22AM EDT | 200.00 | 45.45 | 36.30 | 40.50 | 0.00 | - | 1 | 1 | 0.00% |
| ESS240621C00210000 | 2024-04-23 3:38PM EDT | 210.00 | 36.74 | 48.50 | 52.90 | 0.00 | - | 1 | 1 | 57.51% |
| ESS240621C00220000 | 2023-12-14 12:10PM EDT | 220.00 | 34.00 | 34.30 | 38.90 | 0.00 | - | 1 | 2 | 0.00% |
| ESS240621C00230000 | 2024-03-04 10:30AM EDT | 230.00 | 15.34 | 14.10 | 18.50 | 0.00 | - | 1 | 14 | 0.00% |
| ESS240621C00240000 | 2024-04-16 9:44AM EDT | 240.00 | 7.75 | 20.00 | 23.40 | 0.00 | - | 5 | 49 | 31.98% |
| ESS240621C00250000 | 2024-05-07 10:45AM EDT | 250.00 | 11.75 | 11.50 | 15.80 | 0.00 | - | 5 | 40 | 29.56% |
| ESS240621C00260000 | 2024-05-08 3:20PM EDT | 260.00 | 4.20 | 6.40 | 7.30 | 0.00 | - | 15 | 20 | 21.11% |
| ESS240621C00270000 | 2024-05-07 2:05PM EDT | 270.00 | 2.65 | 2.30 | 3.20 | 0.00 | - | 5 | 20 | 20.00% |
| ESS240621C00280000 | 2024-05-07 10:12AM EDT | 280.00 | 1.37 | 0.75 | 2.10 | 0.00 | - | 2 | 20 | 23.78% |
| ESS240621C00290000 | 2024-02-21 11:18AM EDT | 290.00 | 1.52 | 0.15 | 4.60 | 0.00 | - | 1 | 3 | 40.49% |
| ESS240621C00300000 | 2024-01-16 10:31AM EDT | 300.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ESS240621C00310000 | 2023-10-11 9:33AM EDT | 310.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ESS240621C00320000 | 2023-09-12 3:12PM EDT | 320.00 | 0.85 | 0.30 | 4.80 | 0.00 | - | - | 4 | 60.08% |
| ESS240621C00330000 | 2023-11-28 2:34PM EDT | 330.00 | 0.25 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 54.35% |
| ESS240621C00340000 | 2023-12-01 1:59PM EDT | 340.00 | 0.60 | 0.10 | 4.90 | 0.00 | - | 1 | 3 | 58.73% |
| ESS240621C00350000 | 2023-12-05 1:16PM EDT | 350.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 62.51% |
| ESS240621C00360000 | 2024-03-07 2:55PM EDT | 360.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 66.71% |
| ESS240621C00370000 | 2024-03-07 2:55PM EDT | 370.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS240621P00115000 | 2024-03-06 10:33AM EDT | 115.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 110.84% |
| ESS240621P00120000 | 2023-12-26 10:31AM EDT | 120.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | - | 2 | 110.16% |
| ESS240621P00135000 | 2023-10-23 11:16AM EDT | 135.00 | 1.15 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 116.09% |
| ESS240621P00140000 | 2023-10-26 2:50PM EDT | 140.00 | 2.30 | 0.00 | 3.30 | 0.00 | - | - | 0 | 111.91% |
| ESS240621P00150000 | 2024-04-08 10:27AM EDT | 150.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 3 | 22 | 70.90% |
| ESS240621P00155000 | 2023-08-21 2:54PM EDT | 155.00 | 2.50 | 2.00 | 4.20 | 0.00 | - | - | 2 | 111.34% |
| ESS240621P00165000 | 2024-04-24 9:33AM EDT | 165.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 72.17% |
| ESS240621P00170000 | 2024-02-08 10:34AM EDT | 170.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 88.92% |
| ESS240621P00175000 | 2024-03-19 11:22AM EDT | 175.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 57.91% |
| ESS240621P00180000 | 2024-03-12 11:23AM EDT | 180.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 79.16% |
| ESS240621P00185000 | 2024-04-05 12:49PM EDT | 185.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 74.44% |
| ESS240621P00190000 | 2024-04-26 12:30PM EDT | 190.00 | 0.14 | 0.00 | 4.50 | 0.00 | - | 1 | 9 | 68.64% |
| ESS240621P00195000 | 2024-04-02 9:31AM EDT | 195.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| ESS240621P00200000 | 2024-04-10 10:15AM EDT | 200.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 60.82% |
| ESS240621P00210000 | 2024-04-10 10:24AM EDT | 210.00 | 1.92 | 0.00 | 1.20 | 0.00 | - | 1 | 14 | 43.31% |
| ESS240621P00220000 | 2024-05-03 12:50PM EDT | 220.00 | 0.70 | 0.05 | 0.60 | 0.00 | - | 1 | 12 | 30.42% |
| ESS240621P00230000 | 2024-05-09 12:52PM EDT | 230.00 | 0.97 | 0.00 | 2.10 | -0.98 | -50.26% | 5 | 20 | 33.42% |
| ESS240621P00240000 | 2024-05-09 12:52PM EDT | 240.00 | 1.72 | 0.00 | 3.20 | -1.18 | -40.69% | 5 | 108 | 29.60% |
| ESS240621P00250000 | 2024-04-30 11:21AM EDT | 250.00 | 8.70 | 2.25 | 3.10 | 0.00 | - | 5 | 7 | 19.64% |
| ESS240621P00260000 | 2024-05-08 10:36AM EDT | 260.00 | 7.60 | 5.50 | 6.30 | +7.60 | - | - | 1 | 17.12% |
© 2024 Yahoo. All rights reserved.