Singapore markets close in 6 hours 19 minutes
Straits Times Index
3,073.75 -10.95 (-0.35%) Nikkei
33,303.69 -17.53 (-0.05%) Hang Seng
16,936.96 -56.48 (-0.33%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,878.36 +4.46 (+0.01%) CMC Crypto 200
782.14 -3.36 (-0.43%)
Essex Property Trust, Inc. (ESS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS240119C00170000 | 2023-09-26 10:44AM EST | 170.00 | 47.14 | 39.00 | 43.20 | 0.00 | - | 2 | 0 | 41.09% |
| ESS240119C00195000 | 2023-11-02 10:08AM EST | 195.00 | 20.30 | 17.60 | 20.10 | 0.00 | - | 7 | 8 | 29.58% |
| ESS240119C00200000 | 2023-11-02 10:08AM EST | 200.00 | 16.40 | 12.90 | 16.60 | 0.00 | - | 8 | 13 | 30.03% |
| ESS240119C00210000 | 2023-11-27 11:15AM EST | 210.00 | 10.13 | 7.00 | 7.70 | +2.15 | +26.94% | 2 | 14 | 20.72% |
| ESS240119C00220000 | 2023-11-20 11:02AM EST | 220.00 | 3.17 | 2.45 | 3.10 | 0.00 | - | 3 | 29 | 19.33% |
| ESS240119C00230000 | 2023-11-29 10:17AM EST | 230.00 | 1.10 | 0.65 | 0.85 | +0.30 | +37.50% | 2 | 206 | 18.04% |
| ESS240119C00240000 | 2023-11-22 3:48PM EST | 240.00 | 0.36 | 0.05 | 2.95 | 0.00 | - | 1 | 63 | 35.91% |
| ESS240119C00250000 | 2023-11-10 12:23PM EST | 250.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 49 | 41.15% |
| ESS240119C00260000 | 2023-10-17 2:10PM EST | 260.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 76 | 34.52% |
| ESS240119C00270000 | 2023-10-26 8:58AM EST | 270.00 | 0.25 | 0.00 | 2.55 | 0.00 | - | 1 | 82 | 52.88% |
| ESS240119C00280000 | 2023-08-31 9:38AM EST | 280.00 | 1.80 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 47.02% |
| ESS240119C00290000 | 2023-08-31 11:59AM EST | 290.00 | 0.98 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 48.78% |
| ESS240119C00300000 | 2023-08-22 1:20PM EST | 300.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 52.22% |
| ESS240119C00310000 | 2023-07-24 1:56PM EST | 310.00 | 0.75 | 0.00 | 1.70 | 0.00 | - | - | 1 | 57.37% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS240119P00110000 | 2023-05-31 12:28PM EST | 110.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | - | 1 | 87.21% |
| ESS240119P00145000 | 2023-07-06 11:39AM EST | 145.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 79.08% |
| ESS240119P00150000 | 2023-05-19 10:27AM EST | 150.00 | 3.00 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 67.68% |
| ESS240119P00155000 | 2023-11-24 10:30AM EST | 155.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 45.70% |
| ESS240119P00165000 | 2023-10-26 1:36PM EST | 165.00 | 1.06 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 60.05% |
| ESS240119P00170000 | 2023-05-25 8:31AM EST | 170.00 | 5.60 | 0.90 | 5.00 | 0.00 | - | - | 2 | 56.06% |
| ESS240119P00175000 | 2023-10-03 11:51AM EST | 175.00 | 2.86 | 0.40 | 4.80 | 0.00 | - | 3 | 5 | 60.75% |
| ESS240119P00180000 | 2023-10-09 11:13AM EST | 180.00 | 2.25 | 1.10 | 1.35 | 0.00 | - | 2 | 10 | 35.62% |
| ESS240119P00185000 | 2023-11-28 10:47AM EST | 185.00 | 0.75 | 0.70 | 1.00 | 0.00 | - | 1 | 48 | 28.64% |
| ESS240119P00190000 | 2023-11-21 3:39PM EST | 190.00 | 1.31 | 1.10 | 1.30 | 0.00 | - | 4 | 36 | 26.38% |
| ESS240119P00195000 | 2023-11-27 10:55AM EST | 195.00 | 1.80 | 1.65 | 1.90 | 0.00 | - | 3 | 16 | 25.07% |
| ESS240119P00200000 | 2023-11-28 11:35AM EST | 200.00 | 2.40 | 2.40 | 2.90 | 0.00 | - | 3 | 59 | 24.34% |
| ESS240119P00210000 | 2023-11-29 10:01AM EST | 210.00 | 4.24 | 5.30 | 6.00 | -1.46 | -25.61% | 2 | 40 | 22.43% |
| ESS240119P00220000 | 2023-11-02 10:08AM EST | 220.00 | 13.80 | 10.70 | 13.00 | 0.00 | - | 9 | 20 | 26.58% |
| ESS240119P00230000 | 2023-11-03 11:33AM EST | 230.00 | 12.58 | 17.20 | 22.00 | 0.00 | - | 2 | 61 | 33.06% |
| ESS240119P00240000 | 2023-11-14 2:24PM EST | 240.00 | 27.30 | 26.70 | 31.50 | 0.00 | - | 1 | 52 | 39.33% |
| ESS240119P00250000 | 2023-08-16 9:51AM EST | 250.00 | 20.50 | 28.50 | 30.90 | 0.00 | - | - | 1 | 0.00% |
| ESS240119P00270000 | 2023-07-03 9:43AM EST | 270.00 | 35.20 | 29.20 | 31.70 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.