UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.57 +0.58 (+0.73%) GOLD FUTURES
2,353.10 +30.80 (+1.33%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
50,120.57 +995.07 (+2.03%)
Essex Property Trust, Inc. (ESS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS241115C00160000 | 2024-03-20 2:37PM EDT | 160.00 | 78.50 | 75.50 | 80.10 | 0.00 | - | - | 50 | 0.00% |
| ESS241115C00170000 | 2024-03-25 3:21PM EDT | 170.00 | 70.55 | 78.00 | 82.90 | 0.00 | - | 2 | 2 | 0.00% |
| ESS241115C00230000 | 2024-02-23 2:34PM EDT | 230.00 | 19.00 | 22.90 | 27.10 | 0.00 | - | 2 | 2 | 0.00% |
| ESS241115C00240000 | 2024-04-19 10:46AM EDT | 240.00 | 17.75 | 27.60 | 31.90 | 0.00 | - | 1 | 2 | 28.70% |
| ESS241115C00250000 | 2024-05-07 10:15AM EDT | 250.00 | 21.72 | 20.70 | 23.90 | 0.00 | - | 5 | 12 | 25.49% |
| ESS241115C00260000 | 2024-05-09 2:11PM EDT | 260.00 | 16.00 | 15.30 | 18.60 | +5.20 | +48.15% | 2 | 77 | 25.11% |
| ESS241115C00270000 | 2024-04-10 10:06AM EDT | 270.00 | 8.49 | 9.70 | 14.40 | 0.00 | - | 1 | 3 | 25.10% |
| ESS241115C00280000 | 2024-05-09 12:29PM EDT | 280.00 | 6.20 | 7.20 | 10.40 | +2.20 | +55.00% | 1 | 5 | 24.28% |
| ESS241115C00290000 | 2024-04-16 9:31AM EDT | 290.00 | 2.80 | 3.30 | 7.90 | 0.00 | - | 1 | 3 | 24.57% |
| ESS241115C00300000 | 2024-03-12 9:30AM EDT | 300.00 | 3.10 | 0.90 | 4.70 | 0.00 | - | 2 | 2 | 22.60% |
| ESS241115C00310000 | 2024-03-14 9:31AM EDT | 310.00 | 2.20 | 1.20 | 3.50 | 0.00 | - | 4 | 7 | 23.11% |
| ESS241115C00320000 | 2024-04-08 9:30AM EDT | 320.00 | 1.95 | 0.30 | 5.00 | 0.00 | - | - | 1 | 28.91% |
| ESS241115C00330000 | 2024-04-08 9:30AM EDT | 330.00 | 1.80 | 0.10 | 5.00 | 0.00 | - | - | 1 | 31.51% |
| ESS241115C00360000 | 2024-04-08 9:30AM EDT | 360.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS241115P00115000 | 2024-02-15 10:33AM EDT | 115.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 54.00% |
| ESS241115P00130000 | 2024-03-08 10:31AM EDT | 130.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 63.53% |
| ESS241115P00135000 | 2024-03-08 10:31AM EDT | 135.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.55% |
| ESS241115P00155000 | 2024-04-18 12:40PM EDT | 155.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.55% |
| ESS241115P00160000 | 2024-04-22 9:33AM EDT | 160.00 | 1.30 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 57.33% |
| ESS241115P00165000 | 2024-04-22 9:33AM EDT | 165.00 | 1.55 | 0.10 | 5.00 | 0.00 | - | - | 1 | 54.47% |
| ESS241115P00170000 | 2024-04-19 9:32AM EDT | 170.00 | 2.05 | 0.20 | 5.00 | 0.00 | - | 1 | 1 | 51.70% |
| ESS241115P00175000 | 2024-04-25 9:45AM EDT | 175.00 | 1.78 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 48.98% |
| ESS241115P00180000 | 2024-04-12 9:31AM EDT | 180.00 | 2.25 | 0.80 | 5.00 | 0.00 | - | 2 | 7 | 46.33% |
| ESS241115P00185000 | 2024-04-08 9:37AM EDT | 185.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESS241115P00190000 | 2024-04-22 9:33AM EDT | 190.00 | 3.60 | 1.35 | 4.90 | 0.00 | - | 2 | 5 | 40.92% |
| ESS241115P00195000 | 2024-02-09 3:23PM EDT | 195.00 | 7.10 | 2.20 | 6.60 | 0.00 | - | - | 2 | 42.70% |
| ESS241115P00200000 | 2024-04-12 1:14PM EDT | 200.00 | 5.20 | 0.30 | 5.00 | 0.00 | - | 1 | 10 | 36.24% |
| ESS241115P00210000 | 2024-04-22 9:33AM EDT | 210.00 | 7.40 | 0.70 | 5.40 | 0.00 | - | - | 2 | 32.34% |
| ESS241115P00220000 | 2024-05-06 12:04PM EDT | 220.00 | 5.30 | 2.25 | 7.00 | 0.00 | - | 1 | 3 | 30.71% |
| ESS241115P00230000 | 2024-04-19 9:32AM EDT | 230.00 | 14.00 | 3.90 | 8.20 | 0.00 | - | 1 | 1 | 27.73% |
© 2024 Yahoo. All rights reserved.