Singapore markets closed
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,080.11 +122.48 (+3.09%) Dow
34,589.77 +737.24 (+2.18%) Nasdaq
11,468.00 +484.22 (+4.41%) BTC-USD
17,075.38 +249.56 (+1.48%) CMC Crypto 200
404.35 +3.66 (+0.91%)
Essex Property Trust, Inc. (ESS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EST
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS230120C00200000 | 2022-06-21 8:53AM EST | 200.00 | 63.00 | 70.50 | 75.00 | 0.00 | - | - | 0 | 202.80% |
| ESS230120C00210000 | 2022-11-30 12:24PM EST | 210.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| ESS230120C00220000 | 2022-11-30 10:37AM EST | 220.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| ESS230120C00230000 | 2022-11-28 11:29AM EST | 230.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 3.13% |
| ESS230120C00240000 | 2022-11-21 9:59AM EST | 240.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| ESS230120C00250000 | 2022-11-03 9:00AM EST | 250.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| ESS230120C00260000 | 2022-10-17 9:43AM EST | 260.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 50.79% |
| ESS230120C00270000 | 2022-10-25 11:52AM EST | 270.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 57.37% |
| ESS230120C00280000 | 2022-10-25 8:49AM EST | 280.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.25% |
| ESS230120C00290000 | 2022-09-06 9:42AM EST | 290.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 56.36% |
| ESS230120C00300000 | 2022-10-19 1:39PM EST | 300.00 | 1.50 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 52.05% |
| ESS230120C00310000 | 2022-10-24 2:02PM EST | 310.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 16 | 46.95% |
| ESS230120C00320000 | 2022-08-18 2:43PM EST | 320.00 | 7.00 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 70.04% |
| ESS230120C00330000 | 2022-08-16 11:11AM EST | 330.00 | 5.00 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 74.51% |
| ESS230120C00340000 | 2022-07-28 8:31AM EST | 340.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 78.08% |
| ESS230120C00350000 | 2022-08-19 8:31AM EST | 350.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.82% |
| ESS230120C00380000 | 2022-10-04 11:53AM EST | 380.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 92.21% |
| ESS230120C00400000 | 2022-10-12 12:04PM EST | 400.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 3 | 98.51% |
| ESS230120C00410000 | 2022-06-06 8:30AM EST | 410.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 101.49% |
| ESS230120C00430000 | 2022-10-12 12:04PM EST | 430.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 18 | 79.25% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS230120P00115000 | 2022-10-25 1:09PM EST | 115.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | - | 26 | 81.20% |
| ESS230120P00125000 | 2022-10-24 1:01PM EST | 125.00 | 1.10 | 0.00 | 1.60 | 0.00 | - | - | 1 | 85.50% |
| ESS230120P00140000 | 2022-10-28 9:06AM EST | 140.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 64.77% |
| ESS230120P00150000 | 2022-08-01 11:13AM EST | 150.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 28 | 27 | 78.91% |
| ESS230120P00155000 | 2022-07-25 9:33AM EST | 155.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 4 | 73.57% |
| ESS230120P00160000 | 2022-11-10 10:11AM EST | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 12.50% |
| ESS230120P00165000 | 2022-11-21 3:12PM EST | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ESS230120P00170000 | 2022-11-11 11:49AM EST | 170.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| ESS230120P00175000 | 2022-11-17 9:34AM EST | 175.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| ESS230120P00180000 | 2022-11-30 2:48PM EST | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ESS230120P00185000 | 2022-11-30 11:20AM EST | 185.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ESS230120P00190000 | 2022-11-29 10:50AM EST | 190.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| ESS230120P00195000 | 2022-11-30 2:26PM EST | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| ESS230120P00200000 | 2022-11-30 3:38PM EST | 200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 6.25% |
| ESS230120P00210000 | 2022-11-29 12:23PM EST | 210.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 3.13% |
| ESS230120P00220000 | 2022-11-22 3:48PM EST | 220.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.20% |
| ESS230120P00230000 | 2022-11-28 10:49AM EST | 230.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| ESS230120P00240000 | 2022-11-29 10:38AM EST | 240.00 | 29.36 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ESS230120P00250000 | 2022-10-10 9:32AM EST | 250.00 | 32.92 | 41.80 | 46.00 | 0.00 | - | 1 | 15 | 75.92% |
| ESS230120P00260000 | 2022-09-23 11:39AM EST | 260.00 | 23.00 | 33.10 | 38.00 | 0.00 | - | 2 | 4 | 0.00% |
| ESS230120P00270000 | 2022-09-26 8:54AM EST | 270.00 | 33.36 | 39.00 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| ESS230120P00280000 | 2022-11-21 1:28PM EST | 280.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
