Singapore markets closed

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
248.08+0.02 (+0.01%)
At close: 04:05PM EDT
248.08 0.00 (0.00%)
After hours: 04:16PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS221021C001750002022-04-27 9:35AM EDT175.00170.00111.50116.300.00--1324.90%
ESS221021C001850002022-04-27 9:35AM EDT185.00160.10101.50106.200.00--1298.10%
ESS221021C001900002022-02-24 11:12AM EDT190.00120.80149.20154.000.00-60558.69%
ESS221021C002000002022-05-16 12:03AM EDT200.0099.8070.2075.000.00--1185.67%
ESS221021C002200002022-04-27 9:34AM EDT220.00127.5068.5072.900.00--0222.28%
ESS221021C002300002022-07-18 9:32AM EDT230.0041.000.000.000.00-12120.00%
ESS221021C002500002022-09-20 10:41AM EDT250.008.404.208.600.00-11435.28%
ESS221021C002600002022-09-22 3:25PM EDT260.002.760.804.800.00-63534.87%
ESS221021C002700002022-09-20 10:19AM EDT270.001.350.153.200.00-14438.46%
ESS221021C002800002022-09-16 1:44PM EDT280.001.270.004.800.00-14055.70%
ESS221021C002900002022-09-08 3:09PM EDT290.002.000.004.800.00-21150.85%
ESS221021C003000002022-08-15 9:31AM EDT300.008.800.000.000.00-21412.50%
ESS221021C003100002022-07-28 1:23PM EDT310.003.200.004.800.00-2964.84%
ESS221021C003200002022-05-11 9:42AM EDT320.0010.750.205.000.00-4572.73%
ESS221021C003300002022-04-01 1:57PM EDT330.0038.5023.2026.500.00-11183.69%
ESS221021C003400002022-07-22 12:05PM EDT340.001.000.000.000.00-71625.00%
ESS221021C003500002022-07-21 3:16PM EDT350.001.500.004.800.00-102188.31%
ESS221021C003600002022-05-03 2:58PM EDT360.008.800.202.900.00-111884.91%
ESS221021C003700002022-08-03 12:17PM EDT370.000.200.004.800.00-21098.44%
ESS221021C003800002022-09-14 2:10PM EDT380.000.300.004.800.00-746103.20%
ESS221021C003900002022-04-12 1:47PM EDT390.008.140.004.800.00-810107.76%
ESS221021C004000002022-05-11 9:30AM EDT400.001.600.004.800.00-14112.18%
ESS221021C004100002022-06-30 11:36AM EDT410.002.500.004.800.00-10116.43%
ESS221021C004200002022-04-21 12:45PM EDT420.004.000.004.800.00--1120.53%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS221021P001700002022-05-23 9:59AM EDT170.002.551.452.200.00--196.85%
ESS221021P002200002022-09-22 10:56AM EDT220.001.850.552.400.00-2644.59%
ESS221021P002300002022-09-23 3:01PM EDT230.004.701.005.10+1.75+59.32%13946.48%
ESS221021P002400002022-09-23 12:02PM EDT240.007.504.607.60+0.80+11.94%13242.25%
ESS221021P002500002022-09-22 12:43PM EDT250.009.808.0012.500.00-22042.64%
ESS221021P002600002022-09-23 1:18PM EDT260.0015.8515.5018.60-3.38-17.58%24042.43%
ESS221021P002700002022-09-23 10:14AM EDT270.0023.0022.9027.40+2.00+9.52%32848.99%
ESS221021P002800002022-09-20 9:50AM EDT280.0030.4932.1036.500.00-22054.64%
ESS221021P002900002022-09-09 1:51PM EDT290.0015.4542.0046.500.00-2450.40%
ESS221021P003000002022-05-23 9:42AM EDT300.0031.0046.5050.400.00-110.00%
ESS221021P003100002022-03-18 10:34AM EDT310.0016.509.5013.900.00-100.00%
ESS221021P003200002022-03-02 1:45PM EDT320.0027.2011.4015.900.00-110.00%
ESS221021P003300002022-05-03 12:26PM EDT330.0028.6046.8051.000.00-110.00%
ESS221021P003400002022-05-06 9:36AM EDT340.0040.0058.0062.500.00-880.00%
ESS221021P003500002022-05-18 1:52PM EDT350.0066.0094.0098.500.00-130.00%
ESS221021P003700002022-04-27 9:32AM EDT370.0039.0082.4087.000.00--10.00%
ESS221021P003800002022-02-28 2:48PM EDT380.0072.2042.3047.000.00--10.00%
ESS221021P004100002022-05-02 9:45AM EDT410.0086.800.000.000.00-100.00%