Essex Property Trust, Inc. (ESS)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS240719C00200000 | 2024-04-01 11:22AM EDT | 200.00 | 45.90 | 46.50 | 50.00 | 0.00 | - | - | 1 | 0.00% |
| ESS240719C00210000 | 2023-12-19 11:47AM EDT | 210.00 | 42.04 | 35.00 | 39.00 | 0.00 | - | 2 | 1 | 0.00% |
| ESS240719C00220000 | 2024-02-28 12:16PM EDT | 220.00 | 19.09 | 29.30 | 31.90 | 0.00 | - | - | 4 | 0.00% |
| ESS240719C00230000 | 2024-05-08 11:52AM EDT | 230.00 | 28.85 | 29.50 | 33.50 | 0.00 | - | 1 | 3 | 34.26% |
| ESS240719C00240000 | 2024-05-08 11:17AM EDT | 240.00 | 21.00 | 20.90 | 23.90 | 0.00 | - | 4 | 12 | 27.69% |
| ESS240719C00250000 | 2024-05-01 10:18AM EDT | 250.00 | 8.90 | 12.50 | 16.30 | 0.00 | - | 1 | 13 | 25.17% |
| ESS240719C00260000 | 2024-05-06 3:53PM EDT | 260.00 | 7.41 | 7.80 | 9.90 | 0.00 | - | 23 | 13 | 22.82% |
| ESS240719C00270000 | 2024-05-09 11:40AM EDT | 270.00 | 3.27 | 3.60 | 6.00 | 0.00 | - | 1 | 28 | 22.84% |
| ESS240719C00280000 | 2024-05-08 9:30AM EDT | 280.00 | 2.05 | 0.65 | 5.00 | 0.00 | - | - | 2 | 27.19% |
| ESS240719C00290000 | 2024-05-08 9:30AM EDT | 290.00 | 1.35 | 0.55 | 1.60 | 0.00 | - | 2 | 6 | 22.02% |
| ESS240719C00300000 | 2023-12-26 3:16PM EDT | 300.00 | 2.20 | 0.20 | 4.80 | 0.00 | - | 1 | 4 | 37.78% |
| ESS240719C00310000 | 2024-04-18 11:32AM EDT | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.63% |
| ESS240719C00320000 | 2024-01-02 3:01PM EDT | 320.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 47.14% |
| ESS240719C00350000 | 2024-01-17 4:29PM EDT | 350.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | - | 2 | 39.58% |
| ESS240719C00360000 | 2024-01-19 11:09AM EDT | 360.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 41.07% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS240719P00115000 | 2024-02-27 10:32AM EDT | 115.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 119.82% |
| ESS240719P00150000 | 2023-12-27 10:32AM EDT | 150.00 | 0.75 | 0.10 | 5.00 | 0.00 | - | - | 1 | 86.58% |
| ESS240719P00160000 | 2024-02-13 10:31AM EDT | 160.00 | 1.45 | 0.00 | 4.50 | 0.00 | - | - | 2 | 75.72% |
| ESS240719P00165000 | 2024-02-13 10:31AM EDT | 165.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 72.86% |
| ESS240719P00170000 | 2024-02-13 10:31AM EDT | 170.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.92% |
| ESS240719P00175000 | 2024-05-09 9:30AM EDT | 175.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 65.08% |
| ESS240719P00180000 | 2024-04-25 9:33AM EDT | 180.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 61.33% |
| ESS240719P00185000 | 2024-04-02 9:31AM EDT | 185.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| ESS240719P00190000 | 2024-05-07 9:32AM EDT | 190.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 54.04% |
| ESS240719P00195000 | 2024-04-08 9:30AM EDT | 195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| ESS240719P00200000 | 2024-05-03 10:57AM EDT | 200.00 | 1.59 | 0.00 | 2.80 | 0.00 | - | 1 | 22 | 49.13% |
| ESS240719P00210000 | 2024-05-06 10:37AM EDT | 210.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 50.43% |
| ESS240719P00220000 | 2024-03-04 2:58PM EDT | 220.00 | 6.80 | 4.30 | 5.90 | 0.00 | - | 3 | 6 | 46.44% |
| ESS240719P00230000 | 2024-04-19 11:19AM EDT | 230.00 | 8.60 | 0.25 | 4.90 | 0.00 | - | 6 | 11 | 35.38% |
| ESS240719P00240000 | 2024-02-14 2:51PM EDT | 240.00 | 20.92 | 12.70 | 15.10 | 0.00 | - | 5 | 5 | 50.46% |
| ESS240719P00250000 | 2024-05-03 1:20PM EDT | 250.00 | 9.30 | 4.60 | 5.90 | 0.00 | - | 1 | 14 | 21.74% |
© 2024 Yahoo. All rights reserved.