Canada markets open in 8 hours 21 minutes

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
226.57-3.77 (-1.64%)
At close: 04:03PM EST
227.28 +0.71 (+0.31%)
After hours: 05:53PM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESS230421C001900002023-02-06 2:28PM EST190.0039.000.000.000.00-100.00%
ESS230421C001950002022-11-23 1:57PM EST195.0023.9521.0025.800.00-270.00%
ESS230421C002000002023-01-05 11:50AM EST200.0017.0031.4035.100.00-4149.54%
ESS230421C002100002023-02-02 10:24AM EST210.0028.050.000.000.00-100.00%
ESS230421C002200002023-02-03 1:18PM EST220.0015.600.000.000.00-600.00%
ESS230421C002300002023-02-03 3:13PM EST230.0010.400.000.000.00-100.78%
ESS230421C002400002023-02-03 1:19PM EST240.005.300.000.000.00-10403.13%
ESS230421C002500002023-02-01 9:30AM EST250.002.050.000.000.00-206.25%
ESS230421C002600002023-02-02 1:15PM EST260.002.070.000.000.00-106.25%
ESS230421C002700002022-12-06 11:20AM EST270.001.500.004.800.00-1143.18%
ESS230421C002800002022-11-11 1:48PM EST280.003.000.002.800.00-1240.58%
ESS230421C002900002022-11-07 9:37AM EST290.001.590.004.800.00-1153.18%
ESS230421C003000002022-11-07 2:14PM EST300.001.110.004.800.00--157.68%
ESS230421C003200002022-10-12 1:39PM EST320.001.300.004.800.00-1154.65%
ESS230421C003400002022-08-30 2:47PM EST340.002.200.003.500.00-1357.21%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESS230421P001050002022-12-21 9:55AM EST105.000.300.000.400.00--674.90%
ESS230421P001200002023-01-12 11:38AM EST120.000.050.000.000.00-2025.00%
ESS230421P001550002022-11-10 9:34AM EST155.002.600.405.000.00--166.41%
ESS230421P001600002023-01-04 9:31AM EST160.001.650.004.800.00-23260.08%
ESS230421P001650002023-01-11 9:31AM EST165.001.400.000.000.00-2012.50%
ESS230421P001700002023-01-23 10:28AM EST170.001.050.000.000.00-1012.50%
ESS230421P001750002023-01-20 9:32AM EST175.001.600.000.000.00-1012.50%
ESS230421P001800002023-01-20 9:32AM EST180.002.050.000.000.00-1012.50%
ESS230421P001850002023-02-03 1:17PM EST185.001.050.000.000.00-1012.50%
ESS230421P001900002023-01-27 3:34PM EST190.002.070.000.000.00-106.25%
ESS230421P001950002023-01-31 11:17AM EST195.002.500.000.000.00-206.25%
ESS230421P002000002023-02-06 1:28PM EST200.002.800.000.000.00-106.25%
ESS230421P002100002023-02-06 1:28PM EST210.004.500.000.000.00-203.13%
ESS230421P002200002023-01-31 11:41AM EST220.009.200.000.000.00-101.56%
ESS230421P002300002023-02-06 9:31AM EST230.0011.500.000.000.00-100.00%
ESS230421P002400002023-02-02 1:22PM EST240.0011.600.000.000.00-600.00%
ESS230421P002500002023-02-02 9:51AM EST250.0020.300.000.000.00-300.00%
ESS230421P002600002022-12-09 9:33AM EST260.0047.7243.3047.900.00-1158.56%
ESS230421P002700002022-12-14 10:27AM EST270.0046.2049.3053.500.00-2053.18%
ESS230421P002800002022-12-14 1:36PM EST280.0056.5359.3063.500.00-1058.79%
ESS230421P003100002022-10-21 1:17PM EST310.0082.7097.00101.500.00--196.99%
ESS230421P003400002022-08-22 9:59AM EST340.0059.0086.2091.000.00-210.00%
ESS230421P003500002022-08-22 9:59AM EST350.0067.8096.50101.400.00-110.00%