Singapore markets open in 2 hours 15 minutes
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,936.97 -65.90 (-1.65%) Dow
32,030.11 -530.49 (-1.63%) Nasdaq
11,669.96 -190.15 (-1.60%) Bitcoin USD
27,126.84 -880.86 (-3.15%) CMC Crypto 200
593.68 -22.27 (-3.62%)
Essex Property Trust, Inc. (ESS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS230721C00105000 | 2023-02-03 11:04AM EDT | 105.00 | 124.44 | 125.00 | 129.90 | 0.00 | - | 1 | 1 | 222.28% |
| ESS230721C00140000 | 2023-02-08 3:38PM EDT | 140.00 | 96.44 | 69.70 | 74.50 | 0.00 | - | - | 0 | 90.78% |
| ESS230721C00170000 | 2022-12-08 3:34PM EDT | 170.00 | 49.58 | 47.50 | 52.20 | 0.00 | - | - | 1 | 78.84% |
| ESS230721C00175000 | 2023-01-04 10:40AM EDT | 175.00 | 45.45 | 56.50 | 61.00 | 0.00 | - | 2 | 0 | 107.56% |
| ESS230721C00180000 | 2023-02-21 10:59AM EDT | 180.00 | 58.50 | 23.30 | 28.00 | 0.00 | - | 1 | 1 | 38.18% |
| ESS230721C00190000 | 2023-02-16 10:59AM EDT | 190.00 | 50.00 | 23.30 | 28.00 | 0.00 | - | 26 | 49 | 51.65% |
| ESS230721C00200000 | 2023-03-16 2:56PM EDT | 200.00 | 22.00 | 10.50 | 15.00 | 0.00 | - | 2 | 5 | 33.47% |
| ESS230721C00210000 | 2023-01-17 11:11AM EDT | 210.00 | 24.70 | 32.60 | 37.10 | 0.00 | - | 1 | 6 | 85.66% |
| ESS230721C00220000 | 2023-03-20 10:53AM EDT | 220.00 | 9.40 | 2.80 | 7.50 | 0.00 | - | 1 | 0 | 32.67% |
| ESS230721C00230000 | 2023-03-15 12:27PM EDT | 230.00 | 7.90 | 1.20 | 5.50 | 0.00 | - | 1 | 19 | 33.50% |
| ESS230721C00240000 | 2023-03-20 10:53AM EDT | 240.00 | 3.65 | 1.60 | 3.90 | 0.00 | - | 1 | 63 | 33.86% |
| ESS230721C00250000 | 2023-03-15 11:39AM EDT | 250.00 | 4.60 | 0.05 | 4.70 | 0.00 | - | 1 | 231 | 40.84% |
| ESS230721C00260000 | 2023-03-09 10:33AM EDT | 260.00 | 3.50 | 0.00 | 3.80 | 0.00 | - | 2 | 0 | 42.00% |
| ESS230721C00270000 | 2023-02-28 3:43PM EDT | 270.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 49.26% |
| ESS230721C00280000 | 2023-03-22 9:32AM EDT | 280.00 | 0.45 | 0.50 | 1.15 | -0.30 | -40.00% | 1 | 11 | 36.71% |
| ESS230721C00300000 | 2023-02-10 11:39AM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 59.61% |
| ESS230721C00310000 | 2022-12-08 10:31AM EDT | 310.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 52.41% |
| ESS230721C00320000 | 2023-03-22 9:52AM EDT | 320.00 | 0.40 | 0.00 | 0.65 | -0.25 | -38.46% | 130 | 0 | 42.70% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS230721P00115000 | 2023-03-10 2:49PM EDT | 115.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 1 | 0 | 63.32% |
| ESS230721P00120000 | 2023-03-16 2:19PM EDT | 120.00 | 0.65 | 0.20 | 1.45 | 0.00 | - | 1 | 0 | 51.44% |
| ESS230721P00140000 | 2022-12-21 10:32AM EDT | 140.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.76% |
| ESS230721P00145000 | 2022-12-06 2:33PM EDT | 145.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 5 | 56.37% |
| ESS230721P00150000 | 2023-03-20 11:22AM EDT | 150.00 | 1.60 | 1.25 | 2.25 | 0.00 | - | 5 | 26 | 40.74% |
| ESS230721P00155000 | 2023-01-03 10:47AM EDT | 155.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 15 | 17 | 47.89% |
| ESS230721P00160000 | 2022-12-12 10:32AM EDT | 160.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| ESS230721P00165000 | 2022-12-12 3:32PM EDT | 165.00 | 4.61 | 0.85 | 5.00 | 0.00 | - | 35 | 34 | 40.38% |
| ESS230721P00170000 | 2023-01-06 1:23PM EDT | 170.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 35.67% |
| ESS230721P00180000 | 2023-03-22 3:36PM EDT | 180.00 | 6.90 | 4.50 | 9.20 | +1.10 | +18.97% | 11 | 24 | 39.27% |
| ESS230721P00185000 | 2023-03-10 1:16PM EDT | 185.00 | 4.00 | 6.00 | 10.80 | 0.00 | - | 1 | 3 | 38.40% |
| ESS230721P00190000 | 2023-03-22 9:32AM EDT | 190.00 | 9.39 | 8.00 | 12.50 | +1.29 | +15.93% | 10 | 0 | 37.31% |
| ESS230721P00195000 | 2023-02-15 10:32AM EDT | 195.00 | 2.80 | 9.60 | 10.30 | 0.00 | - | 2 | 6 | 27.08% |
| ESS230721P00200000 | 2023-03-22 9:32AM EDT | 200.00 | 13.00 | 12.00 | 14.70 | +1.10 | +9.24% | 1 | 0 | 31.13% |
| ESS230721P00210000 | 2023-03-16 3:41PM EDT | 210.00 | 14.30 | 17.50 | 22.20 | 0.00 | - | 2 | 0 | 34.50% |
| ESS230721P00220000 | 2023-03-10 2:46PM EDT | 220.00 | 18.80 | 24.50 | 29.30 | 0.00 | - | 2 | 27 | 35.10% |
| ESS230721P00230000 | 2023-03-15 3:46PM EDT | 230.00 | 24.20 | 32.50 | 36.60 | 0.00 | - | 1 | 0 | 34.37% |
| ESS230721P00240000 | 2023-03-14 9:46AM EDT | 240.00 | 29.00 | 41.00 | 45.70 | 0.00 | - | 2 | 9 | 36.96% |
| ESS230721P00250000 | 2023-02-10 1:29PM EDT | 250.00 | 21.20 | 39.50 | 44.00 | 0.00 | - | 5 | 6 | 0.00% |
| ESS230721P00260000 | 2022-12-09 10:33AM EDT | 260.00 | 49.87 | 44.50 | 49.00 | 0.00 | - | - | 1 | 0.00% |
| ESS230721P00270000 | 2023-01-03 12:03PM EDT | 270.00 | 58.50 | 32.80 | 37.40 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
