Singapore markets open in 6 hours 21 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,096.81 -14.27 (-0.35%) Dow
33,696.41 -194.61 (-0.57%) Nasdaq
11,866.85 -20.60 (-0.17%) BTC-USD
22,887.33 -122.24 (-0.53%) CMC Crypto 200
527.10 +1.15 (+0.22%)
Essex Property Trust, Inc. (ESS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS230217C00185000 | 2022-12-21 3:10PM EST | 185.00 | 25.32 | 30.00 | 34.40 | 0.00 | - | - | 1 | 0.00% |
| ESS230217C00200000 | 2023-01-24 1:16PM EST | 200.00 | 20.18 | 26.90 | 31.20 | 0.00 | - | - | 5 | 75.15% |
| ESS230217C00210000 | 2023-02-07 9:44AM EST | 210.00 | 17.25 | 17.20 | 22.00 | +3.81 | +28.35% | 1 | 7 | 59.74% |
| ESS230217C00220000 | 2023-02-07 10:34AM EST | 220.00 | 8.90 | 8.70 | 13.50 | -7.41 | -45.43% | 4 | 79 | 64.00% |
| ESS230217C00230000 | 2023-02-07 1:00PM EST | 230.00 | 4.75 | 3.60 | 4.50 | +1.32 | +38.48% | 7 | 76 | 38.44% |
| ESS230217C00240000 | 2023-02-07 11:05AM EST | 240.00 | 0.55 | 0.15 | 5.00 | +0.40 | +266.67% | 1 | 17 | 64.25% |
| ESS230217C00250000 | 2023-02-02 11:38AM EST | 250.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | - | 2 | 61.33% |
| ESS230217C00300000 | 2023-01-31 3:44PM EST | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 122.44% |
| ESS230217C00330000 | 2023-01-31 3:45PM EST | 330.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 150.76% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS230217P00165000 | 2023-01-27 12:20PM EST | 165.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 67.97% |
| ESS230217P00170000 | 2023-01-25 10:15AM EST | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 62.11% |
| ESS230217P00175000 | 2023-02-03 11:08AM EST | 175.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 124.00% |
| ESS230217P00180000 | 2022-12-22 3:21PM EST | 180.00 | 2.20 | 0.00 | 4.70 | 0.00 | - | - | 5 | 113.09% |
| ESS230217P00185000 | 2023-01-20 11:26AM EST | 185.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 103.71% |
| ESS230217P00190000 | 2023-02-01 3:14PM EST | 190.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 73.19% |
| ESS230217P00195000 | 2023-02-01 3:38PM EST | 195.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 83.81% |
| ESS230217P00200000 | 2023-02-06 9:46AM EST | 200.00 | 0.61 | 0.00 | 1.50 | 0.00 | - | 2 | 139 | 52.25% |
| ESS230217P00210000 | 2023-02-07 11:06AM EST | 210.00 | 0.95 | 0.45 | 1.30 | +0.15 | +18.75% | 1 | 180 | 42.82% |
| ESS230217P00220000 | 2023-02-07 9:33AM EST | 220.00 | 2.67 | 0.90 | 2.55 | +0.02 | +0.75% | 1 | 25 | 33.47% |
| ESS230217P00230000 | 2023-02-07 9:43AM EST | 230.00 | 6.40 | 4.70 | 5.50 | +1.00 | +18.52% | 2 | 11 | 22.13% |
| ESS230217P00240000 | 2023-02-02 11:51AM EST | 240.00 | 5.42 | 9.50 | 14.30 | 0.00 | - | 1 | 2 | 30.20% |
© 2023 Yahoo. All rights reserved.
