Essex Property Trust, Inc. (ESS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS241018C00180000 | 2024-05-01 9:37AM EDT | 180.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ESS241018C00190000 | 2024-03-26 2:17PM EDT | 190.00 | 53.12 | 58.50 | 62.90 | 0.00 | - | 1 | 1 | 0.00% |
| ESS241018C00230000 | 2024-03-26 3:42PM EDT | 230.00 | 22.13 | 25.50 | 29.40 | 0.00 | - | 1 | 1 | 0.00% |
| ESS241018C00240000 | 2024-06-12 10:14AM EDT | 240.00 | 35.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESS241018C00250000 | 2024-03-28 2:14PM EDT | 250.00 | 15.00 | 13.10 | 16.00 | 0.00 | - | 2 | 0 | 0.00% |
| ESS241018C00260000 | 2024-06-25 11:22AM EDT | 260.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESS241018C00270000 | 2024-06-21 9:44AM EDT | 270.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESS241018C00280000 | 2024-06-27 10:47AM EDT | 280.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ESS241018C00290000 | 2024-06-18 11:48AM EDT | 290.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ESS241018C00300000 | 2024-06-18 10:44AM EDT | 300.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ESS241018C00310000 | 2024-06-18 1:42PM EDT | 310.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESS241018C00320000 | 2024-06-20 9:31AM EDT | 320.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESS241018C00330000 | 2024-05-20 9:38AM EDT | 330.00 | 1.15 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 34.58% |
| ESS241018C00340000 | 2024-06-26 9:30AM EDT | 340.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESS241018C00350000 | 2024-04-25 9:33AM EDT | 350.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 41.57% |
| ESS241018C00360000 | 2024-05-10 9:33AM EDT | 360.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 44.56% |
| ESS241018C00370000 | 2024-05-10 9:33AM EDT | 370.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 47.39% |
| ESS241018C00390000 | 2024-06-14 11:34AM EDT | 390.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ESS241018C00400000 | 2024-06-14 11:35AM EDT | 400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS241018P00120000 | 2024-04-24 9:33AM EDT | 120.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 95.97% |
| ESS241018P00125000 | 2024-03-08 10:31AM EDT | 125.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 91.76% |
| ESS241018P00130000 | 2024-04-24 9:33AM EDT | 130.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 87.72% |
| ESS241018P00135000 | 2024-04-23 9:34AM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ESS241018P00165000 | 2024-05-29 10:05AM EDT | 165.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.05% |
| ESS241018P00170000 | 2024-04-22 9:33AM EDT | 170.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| ESS241018P00175000 | 2024-05-15 9:31AM EDT | 175.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.90% |
| ESS241018P00180000 | 2024-04-01 10:34AM EDT | 180.00 | 2.00 | 0.05 | 4.00 | 0.00 | - | - | 1 | 51.77% |
| ESS241018P00185000 | 2024-05-15 9:31AM EDT | 185.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 51.04% |
| ESS241018P00190000 | 2024-05-15 9:31AM EDT | 190.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 58.58% |
| ESS241018P00200000 | 2024-05-29 3:31PM EDT | 200.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 52.26% |
| ESS241018P00220000 | 2024-05-21 2:44PM EDT | 220.00 | 1.70 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 33.70% |
| ESS241018P00230000 | 2024-06-17 10:19AM EDT | 230.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESS241018P00240000 | 2024-06-20 9:31AM EDT | 240.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESS241018P00250000 | 2024-06-24 10:01AM EDT | 250.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ESS241018P00260000 | 2024-06-18 12:24PM EDT | 260.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ESS241018P00270000 | 2024-06-24 10:01AM EDT | 270.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.