Essex Property Trust, Inc. (ESS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-06-27 1:00PM EDT | 220.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ESS240719C00230000 | 2024-06-12 10:14AM EDT | 230.00 | 41.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESS240719C00240000 | 2024-06-27 1:00PM EDT | 240.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ESS240719C00250000 | 2024-05-16 10:40AM EDT | 250.00 | 19.85 | 27.00 | 31.30 | 0.00 | - | 4 | 9 | 65.75% |
| ESS240719C00260000 | 2024-06-06 11:05AM EDT | 260.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESS240719C00270000 | 2024-06-27 10:47AM EDT | 270.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ESS240719C00280000 | 2024-06-24 9:37AM EDT | 280.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ESS240719C00290000 | 2024-06-20 2:14PM EDT | 290.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ESS240719C00300000 | 2024-06-24 2:46PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ESS240719C00310000 | 2024-04-18 11:32AM EDT | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.14% |
| ESS240719C00320000 | 2024-01-02 3:01PM EDT | 320.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 60.38% |
| ESS240719C00350000 | 2024-01-17 4:29PM EDT | 350.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | - | 2 | 57.96% |
| ESS240719C00360000 | 2024-06-13 1:49PM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 241.50% |
| ESS240719P00150000 | 2023-12-27 10:32AM EDT | 150.00 | 0.75 | 0.10 | 5.00 | 0.00 | - | - | 1 | 177.98% |
| ESS240719P00160000 | 2024-02-13 10:31AM EDT | 160.00 | 1.45 | 0.00 | 4.50 | 0.00 | - | - | 2 | 157.03% |
| ESS240719P00165000 | 2024-02-13 10:31AM EDT | 165.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 151.68% |
| ESS240719P00170000 | 2024-02-13 10:31AM EDT | 170.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 144.19% |
| ESS240719P00175000 | 2024-05-09 9:30AM EDT | 175.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 136.89% |
| ESS240719P00180000 | 2024-05-16 3:29PM EDT | 180.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 129.76% |
| ESS240719P00185000 | 2024-05-31 12:32PM EDT | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 122.78% |
| 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 | 109.30% |
| ESS240719P00200000 | 2024-05-03 10:57AM EDT | 200.00 | 1.59 | 0.00 | 2.80 | 0.00 | - | 1 | 22 | 90.06% |
| ESS240719P00210000 | 2024-05-06 10:37AM EDT | 210.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 89.94% |
| ESS240719P00220000 | 2024-05-13 10:05AM EDT | 220.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 77.49% |
| ESS240719P00230000 | 2024-06-12 10:28AM EDT | 230.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESS240719P00240000 | 2024-02-14 2:51PM EDT | 240.00 | 20.92 | 12.70 | 15.10 | 0.00 | - | 5 | 5 | 116.32% |
| ESS240719P00250000 | 2024-06-24 3:42PM EDT | 250.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESS240719P00260000 | 2024-06-20 1:16PM EDT | 260.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESS240719P00270000 | 2024-06-27 3:26PM EDT | 270.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ESS240719P00280000 | 2024-06-24 11:32AM EDT | 280.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.