Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,688.88 +182.09 (+0.29%) CMC Crypto 200
1,333.74 -62.80 (-4.50%)
Essex Property Trust, Inc. (ESS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS240719C00200000 | 2024-04-01 11:22AM EDT | 200.00 | 45.90 | 47.50 | 52.00 | 0.00 | - | - | 1 | 48.65% |
| ESS240719C00210000 | 2023-12-19 11:47AM EDT | 210.00 | 42.04 | 35.00 | 39.00 | 0.00 | - | 2 | 1 | 29.92% |
| ESS240719C00220000 | 2024-02-28 12:16PM EDT | 220.00 | 19.09 | 29.30 | 31.90 | 0.00 | - | - | 4 | 33.11% |
| ESS240719C00230000 | 2023-12-14 1:51PM EDT | 230.00 | 30.43 | 28.50 | 31.40 | 0.00 | - | - | 1 | 48.41% |
| ESS240719C00240000 | 2024-04-26 10:47AM EDT | 240.00 | 18.79 | 14.10 | 17.30 | +5.44 | +40.75% | 4 | 23 | 29.30% |
| ESS240719C00250000 | 2024-04-18 2:55PM EDT | 250.00 | 5.50 | 8.40 | 11.30 | 0.00 | - | 3 | 13 | 27.05% |
| ESS240719C00260000 | 2024-04-10 1:40PM EDT | 260.00 | 5.50 | 4.20 | 7.50 | 0.00 | - | 2 | 36 | 27.00% |
| ESS240719C00270000 | 2024-04-24 2:16PM EDT | 270.00 | 3.30 | 2.25 | 4.90 | 0.00 | - | 4 | 31 | 27.27% |
| ESS240719C00300000 | 2023-12-26 3:16PM EDT | 300.00 | 2.20 | 0.20 | 4.80 | 0.00 | - | 1 | 4 | 42.08% |
| ESS240719C00310000 | 2024-04-18 11:32AM EDT | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.36% |
| ESS240719C00320000 | 2024-01-02 3:01PM EDT | 320.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 50.36% |
| ESS240719C00350000 | 2024-01-17 4:29PM EDT | 350.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | - | 2 | 41.43% |
| ESS240719C00360000 | 2024-01-19 11:09AM EDT | 360.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 42.63% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS240719P00115000 | 2024-02-27 10:32AM EDT | 115.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.25% |
| ESS240719P00150000 | 2023-12-27 10:32AM EDT | 150.00 | 0.75 | 0.10 | 5.00 | 0.00 | - | - | 1 | 75.15% |
| ESS240719P00160000 | 2024-02-13 10:31AM EDT | 160.00 | 1.45 | 0.00 | 4.50 | 0.00 | - | - | 2 | 65.06% |
| ESS240719P00165000 | 2024-02-13 10:31AM EDT | 165.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 62.32% |
| ESS240719P00170000 | 2024-02-13 10:31AM EDT | 170.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 58.62% |
| ESS240719P00175000 | 2024-02-05 10:41AM EDT | 175.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ESS240719P00180000 | 2024-04-25 9:33AM EDT | 180.00 | 0.70 | 0.10 | 4.80 | 0.00 | - | 2 | 7 | 51.73% |
| ESS240719P00185000 | 2024-04-02 9:31AM EDT | 185.00 | 1.45 | 0.05 | 5.00 | 0.00 | - | 2 | 6 | 60.11% |
| ESS240719P00190000 | 2024-04-08 9:30AM EDT | 190.00 | 1.60 | 0.50 | 5.00 | 0.00 | - | 2 | 9 | 56.14% |
| ESS240719P00195000 | 2024-04-08 9:30AM EDT | 195.00 | 1.80 | 0.60 | 5.00 | 0.00 | - | 2 | 8 | 52.23% |
| ESS240719P00200000 | 2024-04-25 9:33AM EDT | 200.00 | 1.80 | 0.70 | 2.65 | 0.00 | - | 2 | 22 | 39.01% |
| ESS240719P00210000 | 2024-03-22 1:14PM EDT | 210.00 | 3.30 | 1.45 | 5.80 | 0.00 | - | 1 | 6 | 43.33% |
| ESS240719P00220000 | 2024-03-04 2:58PM EDT | 220.00 | 6.80 | 4.30 | 5.90 | 0.00 | - | 3 | 6 | 35.79% |
| ESS240719P00230000 | 2024-04-19 11:19AM EDT | 230.00 | 8.60 | 4.10 | 6.80 | 0.00 | - | 6 | 11 | 30.07% |
| ESS240719P00240000 | 2024-02-14 2:51PM EDT | 240.00 | 20.92 | 12.70 | 15.10 | 0.00 | - | 5 | 5 | 39.69% |
| ESS240719P00250000 | 2024-01-23 11:45AM EDT | 250.00 | 19.60 | 21.00 | 24.50 | 0.00 | - | 13 | 13 | 48.62% |
© 2024 Yahoo. All rights reserved.