Singapore markets open in 2 hours 20 minutes
Straits Times Index
3,140.21 +2.67 (+0.09%) S&P 500
3,821.55 -78.56 (-2.01%) Dow
30,946.99 -491.31 (-1.56%) Nasdaq
11,181.54 -343.06 (-2.98%) BTC-USD
20,346.83 -470.62 (-2.26%) CMC Crypto 200
441.05 -9.01 (-2.00%)
Essex Property Trust, Inc. (ESS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS220715C00250000 | 2022-06-22 10:12AM EDT | 250.00 | 10.50 | 12.40 | 16.50 | 0.00 | - | 2 | 10 | 32.92% |
| ESS220715C00260000 | 2022-06-22 10:12AM EDT | 260.00 | 5.20 | 5.20 | 9.50 | 0.00 | - | 2 | 36 | 31.52% |
| ESS220715C00270000 | 2022-06-27 10:24AM EDT | 270.00 | 2.00 | 1.00 | 4.90 | 0.00 | - | 1 | 6 | 31.78% |
| ESS220715C00280000 | 2022-06-24 11:00AM EDT | 280.00 | 0.50 | 0.05 | 3.70 | 0.00 | - | 1 | 130 | 40.11% |
| ESS220715C00290000 | 2022-06-15 12:26PM EDT | 290.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 57.76% |
| ESS220715C00300000 | 2022-06-21 9:30AM EDT | 300.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 38.94% |
| ESS220715C00310000 | 2022-06-07 2:52PM EDT | 310.00 | 1.51 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 62.28% |
| ESS220715C00320000 | 2022-04-28 9:46AM EDT | 320.00 | 29.60 | 0.00 | 4.70 | 0.00 | - | 1 | 7 | 70.06% |
| ESS220715C00330000 | 2022-05-02 2:58PM EDT | 330.00 | 9.50 | 0.00 | 3.50 | 0.00 | - | 1 | 0 | 72.05% |
| ESS220715C00340000 | 2022-05-23 9:30AM EDT | 340.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 85.40% |
| ESS220715C00350000 | 2022-05-17 9:31AM EDT | 350.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 92.27% |
| ESS220715C00360000 | 2022-04-26 2:41PM EDT | 360.00 | 9.90 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 98.82% |
| ESS220715C00370000 | 2022-04-29 3:50PM EDT | 370.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 105.05% |
| ESS220715C00380000 | 2022-06-08 9:30AM EDT | 380.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 82.32% |
| ESS220715C00390000 | 2022-06-23 9:30AM EDT | 390.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 116.77% |
| ESS220715C00400000 | 2022-04-20 10:16AM EDT | 400.00 | 1.62 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 122.29% |
| ESS220715C00430000 | 2021-12-22 2:41PM EDT | 430.00 | 2.25 | 0.00 | 1.85 | 0.00 | - | - | 1 | 115.09% |
| ESS220715C00480000 | 2022-06-21 3:58PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 119 | 89.06% |
| ESS220715C00500000 | 2022-06-22 3:21PM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 108 | 100.39% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS220715P00140000 | 2022-06-22 9:36AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 99.22% |
| ESS220715P00220000 | 2022-06-21 1:39PM EDT | 220.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 71.70% |
| ESS220715P00230000 | 2022-06-21 1:39PM EDT | 230.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 58.79% |
| ESS220715P00240000 | 2022-06-24 10:40AM EDT | 240.00 | 2.10 | 0.00 | 3.10 | 0.00 | - | 3 | 8 | 50.51% |
| ESS220715P00250000 | 2022-06-27 10:25AM EDT | 250.00 | 2.00 | 0.65 | 4.60 | 0.00 | - | 1 | 11 | 44.39% |
| ESS220715P00260000 | 2022-06-28 10:17AM EDT | 260.00 | 2.72 | 4.00 | 7.20 | -3.48 | -56.13% | 1 | 12 | 39.09% |
| ESS220715P00270000 | 2022-06-28 10:17AM EDT | 270.00 | 6.50 | 8.00 | 12.50 | -5.69 | -46.68% | 1 | 55 | 38.92% |
| ESS220715P00280000 | 2022-06-15 1:55PM EDT | 280.00 | 27.50 | 16.00 | 20.80 | 0.00 | - | 1 | 27 | 45.75% |
| ESS220715P00290000 | 2022-06-28 9:30AM EDT | 290.00 | 24.88 | 25.60 | 30.20 | +0.03 | +0.12% | 1 | 10 | 54.63% |
| ESS220715P00300000 | 2022-05-26 3:47PM EDT | 300.00 | 22.00 | 38.50 | 42.40 | 0.00 | - | 1 | 6 | 66.68% |
| ESS220715P00310000 | 2021-12-13 1:05AM EDT | 310.00 | 15.80 | 10.00 | 13.40 | 0.00 | - | 2 | 2 | 0.00% |
| ESS220715P00320000 | 2022-01-21 10:34AM EDT | 320.00 | 17.05 | 22.70 | 26.30 | 0.00 | - | 7 | 4 | 0.00% |
| ESS220715P00330000 | 2022-05-09 9:58AM EDT | 330.00 | 31.50 | 52.10 | 56.50 | 0.00 | - | 2 | 11 | 0.00% |
| ESS220715P00340000 | 2022-05-11 3:04PM EDT | 340.00 | 53.42 | 68.50 | 72.90 | 0.00 | - | 14 | 21 | 0.00% |
| ESS220715P00350000 | 2022-05-11 3:04PM EDT | 350.00 | 62.72 | 78.50 | 82.50 | 0.00 | - | 1 | 4 | 0.00% |
| ESS220715P00360000 | 2022-02-07 10:43AM EDT | 360.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ESS220715P00380000 | 2022-01-28 2:21PM EDT | 380.00 | 65.30 | 66.50 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| ESS220715P00420000 | 2022-04-27 9:34AM EDT | 420.00 | 75.60 | 130.90 | 135.50 | 0.00 | - | - | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
