Singapore markets open in 2 hours 15 minutes

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
199.22-6.92 (-3.36%)
At close: 04:03PM EDT
201.00 +1.78 (+0.89%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS230721C001050002023-02-03 11:04AM EDT105.00124.44125.00129.900.00-11222.28%
ESS230721C001400002023-02-08 3:38PM EDT140.0096.4469.7074.500.00--090.78%
ESS230721C001700002022-12-08 3:34PM EDT170.0049.5847.5052.200.00--178.84%
ESS230721C001750002023-01-04 10:40AM EDT175.0045.4556.5061.000.00-20107.56%
ESS230721C001800002023-02-21 10:59AM EDT180.0058.5023.3028.000.00-1138.18%
ESS230721C001900002023-02-16 10:59AM EDT190.0050.0023.3028.000.00-264951.65%
ESS230721C002000002023-03-16 2:56PM EDT200.0022.0010.5015.000.00-2533.47%
ESS230721C002100002023-01-17 11:11AM EDT210.0024.7032.6037.100.00-1685.66%
ESS230721C002200002023-03-20 10:53AM EDT220.009.402.807.500.00-1032.67%
ESS230721C002300002023-03-15 12:27PM EDT230.007.901.205.500.00-11933.50%
ESS230721C002400002023-03-20 10:53AM EDT240.003.651.603.900.00-16333.86%
ESS230721C002500002023-03-15 11:39AM EDT250.004.600.054.700.00-123140.84%
ESS230721C002600002023-03-09 10:33AM EDT260.003.500.003.800.00-2042.00%
ESS230721C002700002023-02-28 3:43PM EDT270.001.900.004.800.00-21049.26%
ESS230721C002800002023-03-22 9:32AM EDT280.000.450.501.15-0.30-40.00%11136.71%
ESS230721C003000002023-02-10 11:39AM EDT300.000.050.004.800.00-1359.61%
ESS230721C003100002022-12-08 10:31AM EDT310.000.550.004.800.00-2452.41%
ESS230721C003200002023-03-22 9:52AM EDT320.000.400.000.65-0.25-38.46%130042.70%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS230721P001150002023-03-10 2:49PM EDT115.000.250.003.200.00-1063.32%
ESS230721P001200002023-03-16 2:19PM EDT120.000.650.201.450.00-1051.44%
ESS230721P001400002022-12-21 10:32AM EDT140.002.700.004.800.00-1160.76%
ESS230721P001450002022-12-06 2:33PM EDT145.002.500.004.800.00--556.37%
ESS230721P001500002023-03-20 11:22AM EDT150.001.601.252.250.00-52640.74%
ESS230721P001550002023-01-03 10:47AM EDT155.003.200.004.800.00-151747.89%
ESS230721P001600002022-12-12 10:32AM EDT160.003.900.000.000.00--26.25%
ESS230721P001650002022-12-12 3:32PM EDT165.004.610.855.000.00-353440.38%
ESS230721P001700002023-01-06 1:23PM EDT170.004.300.004.800.00-23435.67%
ESS230721P001800002023-03-22 3:36PM EDT180.006.904.509.20+1.10+18.97%112439.27%
ESS230721P001850002023-03-10 1:16PM EDT185.004.006.0010.800.00-1338.40%
ESS230721P001900002023-03-22 9:32AM EDT190.009.398.0012.50+1.29+15.93%10037.31%
ESS230721P001950002023-02-15 10:32AM EDT195.002.809.6010.300.00-2627.08%
ESS230721P002000002023-03-22 9:32AM EDT200.0013.0012.0014.70+1.10+9.24%1031.13%
ESS230721P002100002023-03-16 3:41PM EDT210.0014.3017.5022.200.00-2034.50%
ESS230721P002200002023-03-10 2:46PM EDT220.0018.8024.5029.300.00-22735.10%
ESS230721P002300002023-03-15 3:46PM EDT230.0024.2032.5036.600.00-1034.37%
ESS230721P002400002023-03-14 9:46AM EDT240.0029.0041.0045.700.00-2936.96%
ESS230721P002500002023-02-10 1:29PM EDT250.0021.2039.5044.000.00-560.00%
ESS230721P002600002022-12-09 10:33AM EDT260.0049.8744.5049.000.00--10.00%
ESS230721P002700002023-01-03 12:03PM EDT270.0058.5032.8037.400.00-130.00%