Singapore markets closed

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
220.38+5.89 (+2.75%)
At close: 04:04PM EST
221.00 +0.62 (+0.28%)
Pre-market: 08:36AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS230120C002000002022-06-21 8:53AM EST200.0063.0070.5075.000.00--0202.80%
ESS230120C002100002022-11-30 12:24PM EST210.0010.100.000.000.00-2270.00%
ESS230120C002200002022-11-30 10:37AM EST220.005.000.000.000.00-4370.00%
ESS230120C002300002022-11-28 11:29AM EST230.001.500.000.000.00-4223.13%
ESS230120C002400002022-11-21 9:59AM EST240.001.300.000.000.00-2166.25%
ESS230120C002500002022-11-03 9:00AM EST250.002.090.000.000.00-186.25%
ESS230120C002600002022-10-17 9:43AM EST260.004.000.004.800.00-13650.79%
ESS230120C002700002022-10-25 11:52AM EST270.002.750.004.800.00-1457.37%
ESS230120C002800002022-10-25 8:49AM EST280.001.500.004.800.00-1251.25%
ESS230120C002900002022-09-06 9:42AM EST290.005.000.004.800.00-43256.36%
ESS230120C003000002022-10-19 1:39PM EST300.001.500.002.400.00-1152.05%
ESS230120C003100002022-10-24 2:02PM EST310.000.250.000.450.00-11646.95%
ESS230120C003200002022-08-18 2:43PM EST320.007.000.004.800.00-11670.04%
ESS230120C003300002022-08-16 11:11AM EST330.005.000.104.800.00-1274.51%
ESS230120C003400002022-07-28 8:31AM EST340.002.200.004.800.00--178.08%
ESS230120C003500002022-08-19 8:31AM EST350.001.750.004.800.00-1181.82%
ESS230120C003800002022-10-04 11:53AM EST380.000.050.004.800.00-2192.21%
ESS230120C004000002022-10-12 12:04PM EST400.000.400.004.800.00--398.51%
ESS230120C004100002022-06-06 8:30AM EST410.001.250.004.800.00--1101.49%
ESS230120C004300002022-10-12 12:04PM EST430.000.300.000.750.00--1879.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS230120P001150002022-10-25 1:09PM EST115.000.650.000.550.00--2681.20%
ESS230120P001250002022-10-24 1:01PM EST125.001.100.001.600.00--185.50%
ESS230120P001400002022-10-28 9:06AM EST140.000.750.001.000.00-1064.77%
ESS230120P001500002022-08-01 11:13AM EST150.000.900.004.800.00-282778.91%
ESS230120P001550002022-07-25 9:33AM EST155.001.100.004.800.00--473.57%
ESS230120P001600002022-11-10 10:11AM EST160.001.050.000.000.00-53112.50%
ESS230120P001650002022-11-21 3:12PM EST165.000.900.000.000.00-1212.50%
ESS230120P001700002022-11-11 11:49AM EST170.001.500.000.000.00--312.50%
ESS230120P001750002022-11-17 9:34AM EST175.002.350.000.000.00-21512.50%
ESS230120P001800002022-11-30 2:48PM EST180.001.000.000.000.00-1412.50%
ESS230120P001850002022-11-30 11:20AM EST185.001.800.000.000.00-1312.50%
ESS230120P001900002022-11-29 10:50AM EST190.002.450.000.000.00-2316.25%
ESS230120P001950002022-11-30 2:26PM EST195.002.300.000.000.00-1146.25%
ESS230120P002000002022-11-30 3:38PM EST200.002.700.000.000.00-9266.25%
ESS230120P002100002022-11-29 12:23PM EST210.008.300.000.000.00-7253.13%
ESS230120P002200002022-11-22 3:48PM EST220.0012.500.000.000.00-4290.20%
ESS230120P002300002022-11-28 10:49AM EST230.0020.750.000.000.00-1650.00%
ESS230120P002400002022-11-29 10:38AM EST240.0029.360.000.000.00-1120.00%
ESS230120P002500002022-10-10 9:32AM EST250.0032.9241.8046.000.00-11575.92%
ESS230120P002600002022-09-23 11:39AM EST260.0023.0033.1038.000.00-240.00%
ESS230120P002700002022-09-26 8:54AM EST270.0033.3639.0042.500.00-110.00%
ESS230120P002800002022-11-21 1:28PM EST280.0071.000.000.000.00-130.00%