Singapore Markets open in 5 hrs 59 mins
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,045.94 +18.13 (+0.45%) Dow
32,817.88 +100.28 (+0.31%) Nasdaq
11,997.22 +70.98 (+0.60%) BTC-USD
27,897.86 -432.19 (-1.53%) CMC Crypto 200
608.40 -10.84 (-1.75%)
Essex Property Trust, Inc. (ESS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS230421C00180000 | 2023-03-20 3:43PM EDT | 180.00 | 29.18 | 23.30 | 27.50 | 0.00 | - | - | 0 | 50.05% |
| ESS230421C00190000 | 2023-03-28 12:57PM EDT | 190.00 | 11.46 | 13.70 | 18.20 | 0.00 | - | 5 | 6 | 51.95% |
| ESS230421C00195000 | 2023-03-28 1:13PM EDT | 195.00 | 7.70 | 9.70 | 13.90 | 0.00 | - | 3 | 10 | 46.03% |
| ESS230421C00200000 | 2023-03-30 11:03AM EDT | 200.00 | 8.50 | 7.50 | 9.00 | +1.53 | +21.95% | 2 | 7 | 35.89% |
| ESS230421C00210000 | 2023-03-30 12:48PM EDT | 210.00 | 3.21 | 2.80 | 4.20 | -0.89 | -21.71% | 1 | 180 | 34.12% |
| ESS230421C00220000 | 2023-03-23 2:21PM EDT | 220.00 | 0.80 | 0.40 | 3.40 | 0.00 | - | - | 65 | 44.93% |
| ESS230421C00230000 | 2023-03-22 9:32AM EDT | 230.00 | 0.60 | 0.20 | 1.95 | 0.00 | - | - | 104 | 47.07% |
| ESS230421C00240000 | 2023-03-30 1:09PM EDT | 240.00 | 2.10 | 0.00 | 2.10 | +1.35 | +180.00% | 4 | 119 | 58.59% |
| ESS230421C00250000 | 2023-03-29 3:45PM EDT | 250.00 | 0.53 | 0.05 | 2.25 | 0.00 | - | 1 | 142 | 58.03% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS230421P00150000 | 2023-03-24 1:34PM EDT | 150.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 12 | 59.47% |
| ESS230421P00160000 | 2023-03-13 11:59AM EDT | 160.00 | 1.00 | 0.00 | 2.40 | 0.00 | - | - | 33 | 69.17% |
| ESS230421P00165000 | 2023-03-10 2:25PM EDT | 165.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | - | 12 | 74.78% |
| ESS230421P00170000 | 2023-03-23 10:35AM EDT | 170.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 27 | 67.92% |
| ESS230421P00175000 | 2023-03-24 9:32AM EDT | 175.00 | 2.10 | 0.00 | 3.90 | 0.00 | - | - | 35 | 56.06% |
| ESS230421P00180000 | 2023-03-28 9:31AM EDT | 180.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 52.30% |
| ESS230421P00185000 | 2023-03-29 2:03PM EDT | 185.00 | 2.37 | 0.20 | 3.60 | 0.00 | - | 2 | 34 | 52.80% |
| ESS230421P00190000 | 2023-03-30 2:08PM EDT | 190.00 | 1.75 | 1.00 | 3.90 | -1.37 | -43.91% | 3 | 310 | 45.89% |
| ESS230421P00195000 | 2023-03-29 3:45PM EDT | 195.00 | 3.50 | 2.15 | 3.50 | 0.00 | - | 1 | 34 | 34.41% |
| ESS230421P00200000 | 2023-03-30 1:55PM EDT | 200.00 | 4.00 | 3.80 | 4.90 | -1.20 | -23.08% | 3 | 70 | 31.73% |
| ESS230421P00210000 | 2023-03-28 3:02PM EDT | 210.00 | 15.37 | 8.50 | 10.00 | 0.00 | - | 5 | 174 | 29.26% |
| ESS230421P00220000 | 2023-03-23 9:37AM EDT | 220.00 | 24.10 | 16.20 | 18.80 | 0.00 | - | - | 81 | 36.48% |
| ESS230421P00230000 | 2023-03-20 10:44AM EDT | 230.00 | 24.50 | 24.10 | 28.70 | 0.00 | - | - | 37 | 47.29% |
| ESS230421P00240000 | 2023-03-29 2:52PM EDT | 240.00 | 37.60 | 35.00 | 38.70 | 0.00 | - | 1 | 58 | 57.52% |
| ESS230421P00280000 | 2023-03-10 4:53PM EDT | 280.00 | 69.00 | 74.40 | 78.40 | 0.00 | - | - | 0 | 87.43% |
| ESS230421P00350000 | 2023-02-28 10:31AM EDT | 350.00 | 123.51 | 144.30 | 148.60 | 0.00 | - | - | 0 | 132.40% |
© 2023 Yahoo. All rights reserved.
