Essex Property Trust, Inc. (ESS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-06-24 3:26PM EDT | 170.00 | 109.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ESS241115C00220000 | 2024-05-15 10:11AM EDT | 220.00 | 52.50 | 54.70 | 59.00 | 0.00 | - | - | 0 | 40.94% |
| ESS241115C00230000 | 2024-06-13 3:34PM EDT | 230.00 | 48.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ESS241115C00240000 | 2024-06-26 10:09AM EDT | 240.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESS241115C00250000 | 2024-06-26 10:09AM EDT | 250.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ESS241115C00260000 | 2024-06-12 12:10PM EDT | 260.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| ESS241115C00270000 | 2024-06-18 9:56AM EDT | 270.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESS241115C00280000 | 2024-06-24 1:32PM EDT | 280.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ESS241115C00290000 | 2024-04-16 9:31AM EDT | 290.00 | 2.80 | 5.10 | 9.50 | 0.00 | - | 1 | 3 | 24.58% |
| ESS241115C00300000 | 2024-03-12 9:30AM EDT | 300.00 | 3.10 | 0.90 | 4.70 | 0.00 | - | 2 | 2 | 20.79% |
| ESS241115C00310000 | 2024-03-14 9:31AM EDT | 310.00 | 2.20 | 1.20 | 3.50 | 0.00 | - | 4 | 7 | 21.96% |
| ESS241115C00320000 | 2024-04-08 9:30AM EDT | 320.00 | 1.95 | 0.30 | 5.00 | 0.00 | - | - | 1 | 28.57% |
| ESS241115C00330000 | 2024-04-08 9:30AM EDT | 330.00 | 1.80 | 0.10 | 5.00 | 0.00 | - | - | 1 | 31.77% |
| ESS241115C00340000 | 2024-06-20 3:51PM EDT | 340.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ESS241115C00360000 | 2024-06-05 2:17PM EDT | 360.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 12.50% |
| ESS241115C00380000 | 2024-05-15 9:31AM EDT | 380.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 6 | 44.73% |
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 | 60.45% |
| ESS241115P00130000 | 2024-03-08 10:31AM EDT | 130.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 78.31% |
| ESS241115P00135000 | 2024-03-08 10:31AM EDT | 135.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 74.83% |
| ESS241115P00155000 | 2024-04-18 12:40PM EDT | 155.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.09% |
| ESS241115P00160000 | 2024-04-22 9:33AM EDT | 160.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ESS241115P00165000 | 2024-05-29 10:05AM EDT | 165.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 56.01% |
| ESS241115P00170000 | 2024-04-19 9:32AM EDT | 170.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.50% |
| ESS241115P00175000 | 2024-04-25 9:45AM EDT | 175.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.79% |
| ESS241115P00180000 | 2024-04-12 9:31AM EDT | 180.00 | 2.25 | 0.20 | 5.00 | 0.00 | - | 2 | 7 | 58.89% |
| ESS241115P00185000 | 2024-04-08 9:37AM EDT | 185.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESS241115P00190000 | 2024-06-04 2:28PM EDT | 190.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESS241115P00195000 | 2024-05-20 9:38AM EDT | 195.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 50.10% |
| ESS241115P00200000 | 2024-05-30 11:33AM EDT | 200.00 | 2.00 | 0.60 | 5.00 | 0.00 | - | 1 | 10 | 47.29% |
| ESS241115P00210000 | 2024-06-28 10:29AM EDT | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| ESS241115P00220000 | 2024-06-28 9:34AM EDT | 220.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ESS241115P00230000 | 2024-04-19 9:32AM EDT | 230.00 | 14.00 | 2.20 | 6.90 | 0.00 | - | 1 | 1 | 35.56% |
| ESS241115P00240000 | 2024-05-16 10:18AM EDT | 240.00 | 6.20 | 1.70 | 6.40 | 0.00 | - | - | 1 | 28.94% |
© 2024 Yahoo. All rights reserved.