Australia markets closed

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
273.23-2.39 (-0.87%)
At close: 04:00PM EDT
273.23 0.00 (0.00%)
After hours: 05:21PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS240719C002000002024-04-01 11:22AM EDT200.0045.9046.5050.000.00--10.00%
ESS240719C002100002023-12-19 11:47AM EDT210.0042.0435.0039.000.00-210.00%
ESS240719C002200002024-06-05 1:16PM EDT220.0047.760.000.000.00-400.00%
ESS240719C002300002024-06-12 10:14AM EDT230.0041.480.000.000.00-100.00%
ESS240719C002400002024-06-05 1:16PM EDT240.0028.260.000.000.00-400.00%
ESS240719C002500002024-05-16 10:40AM EDT250.0019.8527.0031.300.00-4956.21%
ESS240719C002600002024-06-06 11:05AM EDT260.0011.830.000.000.00-100.00%
ESS240719C002700002024-06-13 1:39PM EDT270.007.870.000.000.00-100.00%
ESS240719C002800002024-06-24 9:37AM EDT280.003.580.000.000.00-103.13%
ESS240719C002900002024-06-20 2:14PM EDT290.002.260.000.000.00-206.25%
ESS240719C003000002024-06-24 2:46PM EDT300.000.300.000.000.00-606.25%
ESS240719C003100002024-04-18 11:32AM EDT310.000.200.004.800.00--159.44%
ESS240719C003200002024-01-02 3:01PM EDT320.001.300.004.800.00-1253.94%
ESS240719C003500002024-01-17 4:29PM EDT350.000.600.000.900.00--252.00%
ESS240719C003600002024-06-13 1:49PM EDT360.000.250.000.000.00-1025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS240719P001150002024-02-27 10:32AM EDT115.000.600.004.800.00--1220.19%
ESS240719P001500002023-12-27 10:32AM EDT150.000.750.105.000.00--1162.48%
ESS240719P001600002024-02-13 10:31AM EDT160.001.450.004.500.00--2143.43%
ESS240719P001650002024-02-13 10:31AM EDT165.001.700.004.800.00--3138.60%
ESS240719P001700002024-02-13 10:31AM EDT170.002.000.004.800.00--1131.79%
ESS240719P001750002024-05-09 9:30AM EDT175.000.200.004.800.00-14125.17%
ESS240719P001800002024-05-16 3:29PM EDT180.000.030.004.800.00-18118.70%
ESS240719P001850002024-05-31 12:32PM EDT185.000.050.000.000.00-1025.00%
ESS240719P001900002024-05-07 9:32AM EDT190.000.490.000.000.00-1925.00%
ESS240719P001950002024-05-15 12:04PM EDT195.000.500.004.800.00-56100.12%
ESS240719P002000002024-05-03 10:57AM EDT200.001.590.002.800.00-12282.59%
ESS240719P002100002024-05-06 10:37AM EDT210.001.250.004.800.00-1682.57%
ESS240719P002200002024-05-13 10:05AM EDT220.001.100.004.800.00-1671.29%
ESS240719P002300002024-06-12 10:28AM EDT230.000.510.000.000.00-1012.50%
ESS240719P002400002024-02-14 2:51PM EDT240.0020.9212.7015.100.00-55106.96%
ESS240719P002500002024-06-24 3:42PM EDT250.000.550.000.000.00-106.25%
ESS240719P002600002024-06-20 1:16PM EDT260.001.100.000.000.00-106.25%
ESS240719P002700002024-06-20 1:24PM EDT270.003.300.000.000.00-101.56%
ESS240719P002800002024-06-24 11:32AM EDT280.004.300.000.000.00-100.00%