Singapore markets close in 7 hours 42 minutes
Straits Times Index
3,163.50 +10.27 (+0.33%) Nikkei
27,301.24 +180.71 (+0.67%) Hang Seng
18,087.97 0.00 (0.00%) FTSE 100
7,052.62 -33.84 (-0.48%) BTC-USD
20,294.95 +79.40 (+0.39%) CMC Crypto 200
461.47 +3.06 (+0.67%)
Essex Property Trust, Inc. (ESS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS221021C00175000 | 2022-09-28 3:52PM EDT | 175.00 | 70.60 | 59.70 | 64.50 | 0.00 | - | 2 | 0 | 86.72% |
| ESS221021C00185000 | 2022-04-27 9:35AM EDT | 185.00 | 160.10 | 101.50 | 106.20 | 0.00 | - | - | 1 | 446.40% |
| ESS221021C00190000 | 2022-02-24 11:12AM EDT | 190.00 | 120.80 | 149.20 | 154.00 | 0.00 | - | 6 | 0 | 801.37% |
| ESS221021C00200000 | 2022-05-16 12:03AM EDT | 200.00 | 99.80 | 70.20 | 75.00 | 0.00 | - | - | 1 | 292.91% |
| ESS221021C00220000 | 2022-04-27 9:34AM EDT | 220.00 | 127.50 | 68.50 | 72.90 | 0.00 | - | - | 0 | 333.03% |
| ESS221021C00230000 | 2022-07-18 9:32AM EDT | 230.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| ESS221021C00250000 | 2022-10-05 2:59PM EDT | 250.00 | 2.06 | 0.20 | 4.40 | -6.34 | -75.48% | 1 | 14 | 47.99% |
| ESS221021C00260000 | 2022-09-27 2:31PM EDT | 260.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 64.95% |
| ESS221021C00270000 | 2022-09-28 3:18PM EDT | 270.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 45 | 60.38% |
| ESS221021C00280000 | 2022-09-26 2:32PM EDT | 280.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 70.84% |
| ESS221021C00290000 | 2022-09-08 3:09PM EDT | 290.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 80.49% |
| ESS221021C00300000 | 2022-08-15 9:31AM EDT | 300.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| ESS221021C00310000 | 2022-07-28 1:23PM EDT | 310.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 97.96% |
| ESS221021C00320000 | 2022-05-11 9:42AM EDT | 320.00 | 10.75 | 0.20 | 5.00 | 0.00 | - | 4 | 5 | 108.13% |
| ESS221021C00330000 | 2022-04-01 1:57PM EDT | 330.00 | 38.50 | 23.20 | 26.50 | 0.00 | - | 1 | 1 | 261.34% |
| ESS221021C00340000 | 2022-07-22 12:05PM EDT | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 25.00% |
| ESS221021C00350000 | 2022-07-21 3:16PM EDT | 350.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 21 | 127.64% |
| ESS221021C00360000 | 2022-05-03 2:58PM EDT | 360.00 | 8.80 | 0.20 | 2.90 | 0.00 | - | 11 | 18 | 122.19% |
| ESS221021C00370000 | 2022-08-03 12:17PM EDT | 370.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 140.55% |
| ESS221021C00380000 | 2022-09-14 2:10PM EDT | 380.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 7 | 46 | 146.61% |
| ESS221021C00390000 | 2022-04-12 1:47PM EDT | 390.00 | 8.14 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 152.47% |
| ESS221021C00400000 | 2022-05-11 9:30AM EDT | 400.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 158.11% |
| ESS221021C00410000 | 2022-06-30 11:36AM EDT | 410.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 163.53% |
| ESS221021C00420000 | 2022-04-21 12:45PM EDT | 420.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 168.80% |
| ESS221021C00490000 | 2022-09-26 12:12PM EDT | 490.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 6 | 139.45% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS221021P00170000 | 2022-05-23 9:59AM EDT | 170.00 | 2.55 | 1.45 | 2.20 | 0.00 | - | - | 1 | 114.06% |
| ESS221021P00185000 | 2022-09-26 3:06PM EDT | 185.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 97.66% |
| ESS221021P00190000 | 2022-09-26 12:48PM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ESS221021P00220000 | 2022-10-04 1:12PM EDT | 220.00 | 1.29 | 0.40 | 3.20 | 0.00 | - | 101 | 208 | 48.01% |
| ESS221021P00230000 | 2022-10-04 12:06PM EDT | 230.00 | 4.52 | 2.00 | 5.40 | +2.17 | +92.34% | 1 | 35 | 42.05% |
| ESS221021P00240000 | 2022-10-04 3:22PM EDT | 240.00 | 4.13 | 7.40 | 9.60 | 0.00 | - | 4 | 29 | 38.40% |
| ESS221021P00250000 | 2022-10-04 12:08PM EDT | 250.00 | 9.50 | 12.60 | 17.20 | 0.00 | - | 1 | 17 | 43.01% |
| ESS221021P00260000 | 2022-09-23 1:18PM EDT | 260.00 | 15.85 | 21.50 | 26.00 | 0.00 | - | 2 | 39 | 48.51% |
| ESS221021P00270000 | 2022-09-23 10:31AM EDT | 270.00 | 23.00 | 31.10 | 36.00 | 0.00 | - | 3 | 28 | 59.97% |
| ESS221021P00280000 | 2022-09-20 9:50AM EDT | 280.00 | 30.49 | 41.00 | 45.90 | 0.00 | - | 2 | 20 | 69.48% |
| ESS221021P00290000 | 2022-09-27 2:31PM EDT | 290.00 | 53.03 | 51.00 | 55.90 | 0.00 | - | 1 | 1 | 79.05% |
| ESS221021P00300000 | 2022-05-23 9:42AM EDT | 300.00 | 31.00 | 46.50 | 50.40 | 0.00 | - | 1 | 1 | 0.00% |
| ESS221021P00310000 | 2022-03-18 10:34AM EDT | 310.00 | 16.50 | 9.50 | 13.90 | 0.00 | - | 1 | 0 | 0.00% |
| ESS221021P00320000 | 2022-03-02 1:45PM EDT | 320.00 | 27.20 | 11.40 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| ESS221021P00330000 | 2022-05-03 12:26PM EDT | 330.00 | 28.60 | 46.80 | 51.00 | 0.00 | - | 1 | 1 | 0.00% |
| ESS221021P00340000 | 2022-05-06 9:36AM EDT | 340.00 | 40.00 | 58.00 | 62.50 | 0.00 | - | 8 | 8 | 0.00% |
| ESS221021P00350000 | 2022-05-18 1:52PM EDT | 350.00 | 66.00 | 94.00 | 98.50 | 0.00 | - | 1 | 3 | 0.00% |
| ESS221021P00370000 | 2022-04-27 9:32AM EDT | 370.00 | 39.00 | 82.40 | 87.00 | 0.00 | - | - | 1 | 0.00% |
| ESS221021P00380000 | 2022-02-28 2:48PM EDT | 380.00 | 72.20 | 42.30 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| ESS221021P00410000 | 2022-05-02 9:45AM EDT | 410.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
