ESS - Essex Property Trust, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS230616C00195000 | 2023-05-26 9:36AM EDT | 195.00 | 13.53 | 32.40 | 35.60 | 0.00 | - | 1 | 1 | 51.71% |
| ESS230616C00210000 | 2023-06-01 9:41AM EDT | 210.00 | 6.00 | 17.80 | 21.90 | 0.00 | - | 1 | 66 | 60.68% |
| ESS230616C00220000 | 2023-06-02 12:15PM EDT | 220.00 | 9.70 | 9.60 | 12.70 | +5.90 | +155.26% | 18 | 81 | 45.50% |
| ESS230616C00230000 | 2023-06-02 2:39PM EDT | 230.00 | 3.10 | 3.00 | 3.60 | +2.35 | +313.33% | 5 | 11 | 24.83% |
| ESS230616C00240000 | 2023-05-24 9:33AM EDT | 240.00 | 0.20 | 0.25 | 1.75 | 0.00 | - | 1 | 6 | 32.62% |
| ESS230616C00250000 | 2023-06-02 1:55PM EDT | 250.00 | 0.20 | 0.10 | 1.65 | +0.05 | +33.33% | 1 | 3 | 46.27% |
| ESS230616C00260000 | 2023-05-24 1:21PM EDT | 260.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 4 | 5 | 60.50% |
| ESS230616C00290000 | 2023-05-09 1:16PM EDT | 290.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 100.10% |
| ESS230616C00300000 | 2023-05-09 1:12PM EDT | 300.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 109.86% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS230616P00170000 | 2023-05-12 12:53PM EDT | 170.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 126.20% |
| ESS230616P00175000 | 2023-04-26 9:32AM EDT | 175.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 116.70% |
| ESS230616P00180000 | 2023-04-26 2:38PM EDT | 180.00 | 2.05 | 0.00 | 2.50 | 0.00 | - | 13 | 15 | 90.11% |
| ESS230616P00185000 | 2023-06-02 3:20PM EDT | 185.00 | 1.20 | 0.00 | 0.50 | +0.95 | +380.00% | 1 | 7 | 58.89% |
| ESS230616P00190000 | 2023-05-30 3:59PM EDT | 190.00 | 0.74 | 0.00 | 1.75 | 0.00 | - | 1 | 8 | 67.60% |
| ESS230616P00195000 | 2023-06-02 10:07AM EDT | 195.00 | 0.20 | 0.10 | 0.35 | -0.84 | -80.77% | 2 | 17 | 49.22% |
| ESS230616P00200000 | 2023-06-02 1:27PM EDT | 200.00 | 0.65 | 0.40 | 1.15 | -0.20 | -23.53% | 2 | 54 | 50.98% |
| ESS230616P00210000 | 2023-06-02 3:15PM EDT | 210.00 | 0.42 | 0.40 | 1.55 | -1.43 | -77.30% | 2 | 123 | 44.91% |
| ESS230616P00220000 | 2023-06-02 12:55PM EDT | 220.00 | 1.45 | 1.10 | 1.60 | -9.95 | -87.28% | 5 | 4 | 27.76% |
© 2023 Yahoo. All rights reserved.