Singapore markets closed

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
255.33-4.07 (-1.57%)
At close: 04:00PM EDT
255.33 0.00 (0.00%)
Pre-market: 04:13AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS240621C001700002024-03-25 3:21PM EDT170.0069.3277.1081.400.00-220.00%
ESS240621C002000002024-03-21 10:22AM EDT200.0045.4536.3040.500.00-110.00%
ESS240621C002100002024-04-23 3:38PM EDT210.0036.740.000.000.00-110.00%
ESS240621C002200002023-12-14 12:10PM EDT220.0034.0034.3038.900.00-1262.26%
ESS240621C002300002024-03-04 10:30AM EDT230.0015.3414.1018.500.00-1140.00%
ESS240621C002400002024-05-28 2:48PM EDT240.0018.300.000.000.00-200.00%
ESS240621C002500002024-05-20 9:31AM EDT250.0018.370.000.000.00-100.00%
ESS240621C002600002024-05-28 2:48PM EDT260.003.900.000.000.00-201.56%
ESS240621C002700002024-05-28 1:30PM EDT270.001.200.000.000.00-106.25%
ESS240621C002800002024-05-17 11:15AM EDT280.001.000.000.000.00-206.25%
ESS240621C002900002024-02-21 11:18AM EDT290.001.520.154.600.00-1359.06%
ESS240621C003000002024-01-16 10:31AM EDT300.001.800.000.000.00--212.50%
ESS240621C003100002023-10-11 9:33AM EDT310.001.050.000.000.00-2212.50%
ESS240621C003200002023-09-12 3:12PM EDT320.000.850.304.800.00--470.02%
ESS240621C003300002023-11-28 2:34PM EDT330.000.250.105.000.00-1176.56%
ESS240621C003400002023-12-01 1:59PM EDT340.000.600.104.900.00-1382.35%
ESS240621C003500002023-12-05 1:16PM EDT350.000.750.004.800.00-1587.33%
ESS240621C003600002024-05-15 11:40AM EDT360.000.050.000.000.00-3025.00%
ESS240621C003700002024-03-07 2:55PM EDT370.000.500.000.750.00--169.58%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS240621P001150002024-03-06 10:33AM EDT115.000.550.000.750.00-11145.90%
ESS240621P001200002023-12-26 10:31AM EDT120.000.550.001.000.00--2144.92%
ESS240621P001350002023-10-23 11:16AM EDT135.001.150.003.100.00-12152.49%
ESS240621P001400002023-10-26 2:50PM EDT140.002.300.003.300.00--0146.88%
ESS240621P001500002024-05-23 10:32AM EDT150.000.050.000.000.00-3050.00%
ESS240621P001550002023-08-21 2:54PM EDT155.002.502.004.200.00--2145.75%
ESS240621P001650002024-04-24 9:33AM EDT165.000.250.003.800.00-11115.87%
ESS240621P001700002024-02-08 10:34AM EDT170.001.500.004.800.00--2115.75%
ESS240621P001750002024-03-19 11:22AM EDT175.000.650.000.750.00-11574.90%
ESS240621P001800002024-03-12 11:23AM EDT180.001.300.004.800.00-111102.60%
ESS240621P001850002024-04-05 12:49PM EDT185.000.650.004.800.00-11196.24%
ESS240621P001900002024-04-26 12:30PM EDT190.000.140.004.800.00-1989.99%
ESS240621P001950002024-04-02 9:31AM EDT195.001.150.000.000.00-21225.00%
ESS240621P002000002024-05-20 3:58PM EDT200.000.190.000.000.00-1025.00%
ESS240621P002100002024-04-10 10:24AM EDT210.001.920.001.200.00-11454.64%
ESS240621P002200002024-05-03 12:50PM EDT220.000.700.000.000.00-1012.50%
ESS240621P002300002024-05-23 9:30AM EDT230.000.200.000.000.00-206.25%
ESS240621P002400002024-05-23 11:32AM EDT240.000.600.000.000.00-106.25%
ESS240621P002500002024-05-28 10:44AM EDT250.001.870.000.000.00-101.56%
ESS240621P002600002024-05-23 1:09PM EDT260.004.500.000.000.00-100.00%