Essex Property Trust, Inc. (ESS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
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 | 2024-06-05 1:16PM EDT | 220.00 | 47.76 | 52.20 | 57.00 | 0.00 | - | 4 | 4 | 65.44% |
| ESS240719C00230000 | 2024-06-12 10:14AM EDT | 230.00 | 41.48 | 42.90 | 47.50 | 0.00 | - | 1 | 2 | 59.40% |
| ESS240719C00240000 | 2024-06-05 1:16PM EDT | 240.00 | 28.26 | 32.30 | 37.00 | 0.00 | - | 4 | 12 | 45.26% |
| ESS240719C00250000 | 2024-05-16 10:40AM EDT | 250.00 | 19.85 | 27.00 | 31.30 | 0.00 | - | 4 | 9 | 57.81% |
| ESS240719C00260000 | 2024-06-06 11:05AM EDT | 260.00 | 11.83 | 12.80 | 17.50 | 0.00 | - | 1 | 18 | 27.53% |
| ESS240719C00270000 | 2024-06-13 1:39PM EDT | 270.00 | 7.87 | 4.60 | 9.00 | 0.00 | - | 1 | 87 | 21.54% |
| ESS240719C00280000 | 2024-06-24 9:37AM EDT | 280.00 | 3.58 | 0.00 | 4.80 | 0.00 | - | 1 | 435 | 24.34% |
| ESS240719C00290000 | 2024-06-20 2:14PM EDT | 290.00 | 2.26 | 0.05 | 4.80 | 0.00 | - | 2 | 10 | 36.60% |
| ESS240719C00300000 | 2024-06-24 2:46PM EDT | 300.00 | 0.30 | 0.05 | 4.80 | 0.00 | - | 6 | 12 | 46.89% |
| ESS240719C00310000 | 2024-04-18 11:32AM EDT | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.03% |
| ESS240719C00320000 | 2024-01-02 3:01PM EDT | 320.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.00% |
| ESS240719C00350000 | 2024-01-17 4:29PM EDT | 350.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | - | 2 | 56.40% |
| ESS240719C00360000 | 2024-06-13 1:49PM EDT | 360.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 52.73% |
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 | 216.85% |
| ESS240719P00150000 | 2023-12-27 10:32AM EDT | 150.00 | 0.75 | 0.10 | 5.00 | 0.00 | - | - | 1 | 160.45% |
| ESS240719P00160000 | 2024-02-13 10:31AM EDT | 160.00 | 1.45 | 0.00 | 4.50 | 0.00 | - | - | 2 | 141.80% |
| ESS240719P00165000 | 2024-02-13 10:31AM EDT | 165.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 137.11% |
| ESS240719P00170000 | 2024-02-13 10:31AM EDT | 170.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 130.44% |
| ESS240719P00175000 | 2024-05-09 9:30AM EDT | 175.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 123.97% |
| ESS240719P00180000 | 2024-05-16 3:29PM EDT | 180.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 117.65% |
| ESS240719P00185000 | 2024-05-31 12:32PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 77.34% |
| ESS240719P00190000 | 2024-05-07 9:32AM EDT | 190.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ESS240719P00195000 | 2024-05-15 12:04PM EDT | 195.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 99.51% |
| ESS240719P00200000 | 2024-05-03 10:57AM EDT | 200.00 | 1.59 | 0.00 | 2.80 | 0.00 | - | 1 | 22 | 82.28% |
| ESS240719P00210000 | 2024-05-06 10:37AM EDT | 210.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 82.40% |
| ESS240719P00220000 | 2024-05-13 10:05AM EDT | 220.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 71.41% |
| ESS240719P00230000 | 2024-06-12 10:28AM EDT | 230.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 48.07% |
| ESS240719P00240000 | 2024-02-14 2:51PM EDT | 240.00 | 20.92 | 12.70 | 15.10 | 0.00 | - | 5 | 5 | 107.04% |
| ESS240719P00250000 | 2024-06-24 3:42PM EDT | 250.00 | 0.55 | 0.50 | 4.80 | 0.00 | - | 1 | 31 | 51.95% |
| ESS240719P00260000 | 2024-06-20 1:16PM EDT | 260.00 | 1.10 | 0.10 | 4.90 | 0.00 | - | 1 | 53 | 39.72% |
| ESS240719P00270000 | 2024-06-20 1:24PM EDT | 270.00 | 3.30 | 0.50 | 5.40 | 0.00 | - | 1 | 9 | 27.79% |
| ESS240719P00280000 | 2024-06-24 11:32AM EDT | 280.00 | 4.30 | 6.00 | 10.90 | 0.00 | - | 1 | 2 | 29.29% |
© 2024 Yahoo. All rights reserved.