Essex Property Trust, Inc. (ESS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
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 | 45.00 | 49.20 | 0.00 | - | 1 | 1 | 33.76% |
| ESS241018C00250000 | 2024-03-28 2:14PM EDT | 250.00 | 15.00 | 13.10 | 16.00 | 0.00 | - | 2 | 0 | 0.00% |
| ESS241018C00260000 | 2024-06-05 10:02AM EDT | 260.00 | 15.15 | 27.70 | 31.30 | 0.00 | - | 5 | 12 | 26.95% |
| ESS241018C00270000 | 2024-05-29 2:21PM EDT | 270.00 | 6.30 | 20.10 | 24.50 | 0.00 | - | 28 | 57 | 26.28% |
| ESS241018C00280000 | 2024-06-12 10:19AM EDT | 280.00 | 9.30 | 13.50 | 16.40 | 0.00 | - | 4 | 94 | 22.27% |
| ESS241018C00290000 | 2024-06-18 11:48AM EDT | 290.00 | 9.20 | 9.90 | 11.30 | +0.20 | +2.22% | 1 | 2 | 21.49% |
| ESS241018C00300000 | 2024-06-18 10:44AM EDT | 300.00 | 5.98 | 6.20 | 7.30 | +3.53 | +144.08% | 1 | 3 | 20.73% |
| ESS241018C00310000 | 2024-05-20 9:38AM EDT | 310.00 | 2.25 | 1.50 | 6.30 | 0.00 | - | - | 1 | 23.58% |
| ESS241018C00320000 | 2024-05-20 9:38AM EDT | 320.00 | 1.65 | 0.10 | 4.90 | 0.00 | - | - | 1 | 24.88% |
| ESS241018C00330000 | 2024-05-20 9:38AM EDT | 330.00 | 1.15 | 0.10 | 4.90 | 0.00 | - | 2 | 7 | 28.44% |
| ESS241018C00340000 | 2024-06-12 9:30AM EDT | 340.00 | 1.45 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 25.81% |
| ESS241018C00350000 | 2024-04-25 9:33AM EDT | 350.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 34.60% |
| ESS241018C00360000 | 2024-05-10 9:33AM EDT | 360.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 37.51% |
| ESS241018C00370000 | 2024-05-10 9:33AM EDT | 370.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 40.27% |
| ESS241018C00390000 | 2024-06-14 11:34AM EDT | 390.00 | 0.55 | - | 4.80 | 0.00 | - | - | 3 | 45.39% |
| ESS241018C00400000 | 2024-06-14 11:35AM EDT | 400.00 | 0.55 | - | 4.80 | 0.00 | - | - | 1 | 47.79% |
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 | 93.95% |
| ESS241018P00125000 | 2024-03-08 10:31AM EDT | 125.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 89.98% |
| ESS241018P00130000 | 2024-04-24 9:33AM EDT | 130.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 86.18% |
| 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 | 57.30% |
| ESS241018P00180000 | 2024-04-01 10:34AM EDT | 180.00 | 2.00 | 0.05 | 4.00 | 0.00 | - | - | 1 | 52.42% |
| ESS241018P00185000 | 2024-05-15 9:31AM EDT | 185.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 51.84% |
| ESS241018P00190000 | 2024-05-15 9:31AM EDT | 190.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 59.38% |
| ESS241018P00200000 | 2024-05-29 3:31PM EDT | 200.00 | 2.00 | 0.70 | 4.80 | 0.00 | - | 5 | 8 | 53.52% |
| ESS241018P00220000 | 2024-05-21 2:44PM EDT | 220.00 | 1.70 | 0.00 | 2.75 | 0.00 | - | 1 | 2 | 35.72% |
| ESS241018P00230000 | 2024-06-17 10:19AM EDT | 230.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 37.09% |
| ESS241018P00240000 | 2024-06-11 10:45AM EDT | 240.00 | 4.20 | 0.50 | 5.00 | 0.00 | - | 5 | 9 | 32.34% |
| ESS241018P00250000 | 2024-06-05 9:59AM EDT | 250.00 | 8.75 | 1.80 | 5.90 | 0.00 | - | 5 | 5 | 29.06% |
| ESS241018P00260000 | 2024-06-18 12:24PM EDT | 260.00 | 4.80 | 4.40 | 7.80 | -13.00 | -73.03% | 5 | 51 | 27.17% |
| ESS241018P00270000 | 2024-05-16 10:50AM EDT | 270.00 | 15.05 | 7.90 | 12.00 | 0.00 | - | - | 1 | 28.11% |
© 2024 Yahoo. All rights reserved.