Essex Property Trust, Inc. (ESS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 59.50 | 64.00 | 0.00 | - | 4 | 4 | 68.18% |
| ESS240719C00230000 | 2024-06-12 10:14AM EDT | 230.00 | 41.48 | 49.50 | 54.00 | 0.00 | - | 1 | 2 | 58.79% |
| ESS240719C00240000 | 2024-06-05 1:16PM EDT | 240.00 | 28.26 | 39.50 | 44.00 | 0.00 | - | 4 | 12 | 49.56% |
| ESS240719C00250000 | 2024-05-16 10:40AM EDT | 250.00 | 19.85 | 27.00 | 31.30 | 0.00 | - | 4 | 9 | 14.06% |
| ESS240719C00260000 | 2024-06-06 11:05AM EDT | 260.00 | 11.83 | 20.50 | 23.90 | 0.00 | - | 1 | 18 | 30.62% |
| ESS240719C00270000 | 2024-06-13 1:39PM EDT | 270.00 | 7.87 | 11.60 | 15.00 | 0.00 | - | 1 | 87 | 25.00% |
| ESS240719C00280000 | 2024-06-17 11:32AM EDT | 280.00 | 4.50 | 5.90 | 7.90 | +2.50 | +125.00% | 1 | 3 | 21.83% |
| ESS240719C00290000 | 2024-06-13 9:30AM EDT | 290.00 | 1.70 | 1.55 | 4.20 | 0.00 | - | 2 | 10 | 23.10% |
| ESS240719C00300000 | 2024-05-17 9:31AM EDT | 300.00 | 1.65 | 0.05 | 3.70 | 0.00 | - | 1 | 4 | 30.63% |
| ESS240719C00310000 | 2024-04-18 11:32AM EDT | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.94% |
| ESS240719C00320000 | 2024-01-02 3:01PM EDT | 320.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.43% |
| ESS240719C00350000 | 2024-01-17 4:29PM EDT | 350.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | - | 2 | 45.19% |
| ESS240719C00360000 | 2024-06-13 1:49PM EDT | 360.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 47.93% |
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 | 191.06% |
| ESS240719P00150000 | 2023-12-27 10:32AM EDT | 150.00 | 0.75 | 0.10 | 5.00 | 0.00 | - | - | 1 | 142.43% |
| ESS240719P00160000 | 2024-02-13 10:31AM EDT | 160.00 | 1.45 | 0.00 | 4.50 | 0.00 | - | - | 2 | 126.29% |
| ESS240719P00165000 | 2024-02-13 10:31AM EDT | 165.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 122.29% |
| ESS240719P00170000 | 2024-02-13 10:31AM EDT | 170.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 116.55% |
| ESS240719P00175000 | 2024-05-09 9:30AM EDT | 175.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 110.99% |
| ESS240719P00180000 | 2024-05-16 3:29PM EDT | 180.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 105.54% |
| ESS240719P00185000 | 2024-05-31 12:32PM EDT | 185.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 100.24% |
| 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 | 89.97% |
| ESS240719P00200000 | 2024-05-03 10:57AM EDT | 200.00 | 1.59 | 0.00 | 2.80 | 0.00 | - | 1 | 22 | 74.83% |
| ESS240719P00210000 | 2024-05-06 10:37AM EDT | 210.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 75.29% |
| ESS240719P00220000 | 2024-05-13 10:05AM EDT | 220.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 65.91% |
| ESS240719P00230000 | 2024-06-12 10:28AM EDT | 230.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| ESS240719P00240000 | 2024-02-14 2:51PM EDT | 240.00 | 20.92 | 12.70 | 15.10 | 0.00 | - | 5 | 5 | 98.50% |
| ESS240719P00250000 | 2024-06-17 11:32AM EDT | 250.00 | 0.90 | 0.85 | 1.65 | -0.36 | -28.57% | 3 | 24 | 34.40% |
| ESS240719P00260000 | 2024-06-12 12:08PM EDT | 260.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 1 | 51 | 37.81% |
| ESS240719P00270000 | 2024-06-17 10:10AM EDT | 270.00 | 3.91 | 2.05 | 4.10 | -0.15 | -3.69% | 1 | 8 | 26.40% |
© 2024 Yahoo. All rights reserved.