Singapore markets closed

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
214.38-3.34 (-1.53%)
At close: 04:03PM EST
214.67 +0.29 (+0.14%)
Pre-market: 04:58AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS230421C001900002022-11-16 2:28PM EST190.0029.000.000.000.00--00.00%
ESS230421C001950002022-11-23 1:57PM EST195.0023.950.000.000.00-200.00%
ESS230421C002100002022-12-02 2:44PM EST210.0019.000.000.000.00-500.00%
ESS230421C002200002022-11-21 11:27AM EST220.0011.500.000.000.00-100.78%
ESS230421C002300002022-12-01 10:17AM EST230.009.660.000.000.00-3003.13%
ESS230421C002400002022-11-28 9:32AM EST240.004.500.000.000.00-203.13%
ESS230421C002500002022-11-28 1:12PM EST250.002.300.000.000.00-806.25%
ESS230421C002600002022-11-15 10:17AM EST260.002.600.000.000.00-106.25%
ESS230421C002700002022-12-05 9:33AM EST270.000.930.000.000.00-106.25%
ESS230421C002800002022-11-11 1:48PM EST280.003.000.000.000.00-106.25%
ESS230421C002900002022-11-07 9:37AM EST290.001.590.000.000.00-1012.50%
ESS230421C003000002022-11-07 2:14PM EST300.001.110.000.000.00--012.50%
ESS230421C003200002022-10-12 1:39PM EST320.001.300.004.800.00-1154.29%
ESS230421C003400002022-08-30 2:47PM EST340.002.200.003.500.00-1354.85%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS230421P001200002022-11-30 3:30PM EST120.001.760.000.000.00-1025.00%
ESS230421P001550002022-11-10 9:34AM EST155.002.600.000.000.00--012.50%
ESS230421P001600002022-11-10 12:01PM EST160.002.630.000.000.00-15012.50%
ESS230421P001650002022-12-05 12:18PM EST165.002.300.000.000.00-106.25%
ESS230421P001700002022-12-02 9:35AM EST170.003.540.000.000.00-106.25%
ESS230421P001750002022-11-15 10:46AM EST175.005.000.000.000.00-106.25%
ESS230421P001800002022-12-05 3:57PM EST180.004.100.000.000.00-106.25%
ESS230421P001850002022-11-11 10:36AM EST185.006.700.000.000.00-206.25%
ESS230421P001900002022-11-28 3:51PM EST190.007.200.000.000.00-103.13%
ESS230421P001950002022-11-15 10:37AM EST195.009.500.000.000.00-503.13%
ESS230421P002000002022-11-15 10:05AM EST200.0010.400.000.000.00-503.13%
ESS230421P002100002022-11-30 3:30PM EST210.0012.300.000.000.00-100.78%
ESS230421P002200002022-11-17 12:24PM EST220.0023.100.000.000.00-500.00%
ESS230421P002300002022-11-11 10:32AM EST230.0024.700.000.000.00-100.00%
ESS230421P002400002022-11-29 10:38AM EST240.0031.860.000.000.00-100.00%
ESS230421P002500002022-11-11 10:12AM EST250.0039.050.000.000.00-100.00%
ESS230421P002600002022-09-23 9:14AM EST260.0024.3035.7040.400.00-210.00%
ESS230421P002700002022-09-20 8:50AM EST270.0029.5943.1047.000.00-260.00%
ESS230421P002800002022-09-01 12:49PM EST280.0029.1041.0045.100.00--10.00%
ESS230421P003100002022-10-21 1:17PM EST310.0082.7097.00101.500.00--154.77%
ESS230421P003400002022-08-22 9:59AM EST340.0059.0086.2091.000.00-210.00%
ESS230421P003500002022-08-22 9:59AM EST350.0067.8096.50101.400.00-110.00%