Singapore markets close in 7 hours 42 minutes

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
236.35-9.17 (-3.73%)
At close: 04:03PM EDT
236.35 0.00 (0.00%)
After hours: 04:07PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS221021C001750002022-09-28 3:52PM EDT175.0070.6059.7064.500.00-2086.72%
ESS221021C001850002022-04-27 9:35AM EDT185.00160.10101.50106.200.00--1446.40%
ESS221021C001900002022-02-24 11:12AM EDT190.00120.80149.20154.000.00-60801.37%
ESS221021C002000002022-05-16 12:03AM EDT200.0099.8070.2075.000.00--1292.91%
ESS221021C002200002022-04-27 9:34AM EDT220.00127.5068.5072.900.00--0333.03%
ESS221021C002300002022-07-18 9:32AM EDT230.0041.000.000.000.00-12120.00%
ESS221021C002500002022-10-05 2:59PM EDT250.002.060.204.40-6.34-75.48%11447.99%
ESS221021C002600002022-09-27 2:31PM EDT260.002.300.004.800.00-13664.95%
ESS221021C002700002022-09-28 3:18PM EDT270.000.500.004.800.00-44560.38%
ESS221021C002800002022-09-26 2:32PM EDT280.000.500.004.800.00-14070.84%
ESS221021C002900002022-09-08 3:09PM EDT290.002.000.004.800.00-21180.49%
ESS221021C003000002022-08-15 9:31AM EDT300.008.800.000.000.00-21425.00%
ESS221021C003100002022-07-28 1:23PM EDT310.003.200.004.800.00-2997.96%
ESS221021C003200002022-05-11 9:42AM EDT320.0010.750.205.000.00-45108.13%
ESS221021C003300002022-04-01 1:57PM EDT330.0038.5023.2026.500.00-11261.34%
ESS221021C003400002022-07-22 12:05PM EDT340.001.000.000.000.00-71625.00%
ESS221021C003500002022-07-21 3:16PM EDT350.001.500.004.800.00-1021127.64%
ESS221021C003600002022-05-03 2:58PM EDT360.008.800.202.900.00-1118122.19%
ESS221021C003700002022-08-03 12:17PM EDT370.000.200.004.800.00-210140.55%
ESS221021C003800002022-09-14 2:10PM EDT380.000.300.004.800.00-746146.61%
ESS221021C003900002022-04-12 1:47PM EDT390.008.140.004.800.00-810152.47%
ESS221021C004000002022-05-11 9:30AM EDT400.001.600.004.800.00-14158.11%
ESS221021C004100002022-06-30 11:36AM EDT410.002.500.004.800.00-10163.53%
ESS221021C004200002022-04-21 12:45PM EDT420.004.000.004.800.00--1168.80%
ESS221021C004900002022-09-26 12:12PM EDT490.000.050.000.400.00--6139.45%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS221021P001700002022-05-23 9:59AM EDT170.002.551.452.200.00--1114.06%
ESS221021P001850002022-09-26 3:06PM EDT185.000.400.004.800.00--197.66%
ESS221021P001900002022-09-26 12:48PM EDT190.000.700.000.000.00--125.00%
ESS221021P002200002022-10-04 1:12PM EDT220.001.290.403.200.00-10120848.01%
ESS221021P002300002022-10-04 12:06PM EDT230.004.522.005.40+2.17+92.34%13542.05%
ESS221021P002400002022-10-04 3:22PM EDT240.004.137.409.600.00-42938.40%
ESS221021P002500002022-10-04 12:08PM EDT250.009.5012.6017.200.00-11743.01%
ESS221021P002600002022-09-23 1:18PM EDT260.0015.8521.5026.000.00-23948.51%
ESS221021P002700002022-09-23 10:31AM EDT270.0023.0031.1036.000.00-32859.97%
ESS221021P002800002022-09-20 9:50AM EDT280.0030.4941.0045.900.00-22069.48%
ESS221021P002900002022-09-27 2:31PM EDT290.0053.0351.0055.900.00-1179.05%
ESS221021P003000002022-05-23 9:42AM EDT300.0031.0046.5050.400.00-110.00%
ESS221021P003100002022-03-18 10:34AM EDT310.0016.509.5013.900.00-100.00%
ESS221021P003200002022-03-02 1:45PM EDT320.0027.2011.4015.900.00-110.00%
ESS221021P003300002022-05-03 12:26PM EDT330.0028.6046.8051.000.00-110.00%
ESS221021P003400002022-05-06 9:36AM EDT340.0040.0058.0062.500.00-880.00%
ESS221021P003500002022-05-18 1:52PM EDT350.0066.0094.0098.500.00-130.00%
ESS221021P003700002022-04-27 9:32AM EDT370.0039.0082.4087.000.00--10.00%
ESS221021P003800002022-02-28 2:48PM EDT380.0072.2042.3047.000.00--10.00%
ESS221021P004100002022-05-02 9:45AM EDT410.0086.800.000.000.00-100.00%