Essex Property Trust, Inc. (ESS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS230421C00190000 | 2023-02-06 2:28PM EST | 190.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESS230421C00195000 | 2022-11-23 1:57PM EST | 195.00 | 23.95 | 21.00 | 25.80 | 0.00 | - | 2 | 7 | 0.00% |
| ESS230421C00200000 | 2023-01-05 11:50AM EST | 200.00 | 17.00 | 31.40 | 35.10 | 0.00 | - | 4 | 1 | 49.54% |
| ESS230421C00210000 | 2023-02-02 10:24AM EST | 210.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESS230421C00220000 | 2023-02-03 1:18PM EST | 220.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ESS230421C00230000 | 2023-02-03 3:13PM EST | 230.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ESS230421C00240000 | 2023-02-03 1:19PM EST | 240.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| ESS230421C00250000 | 2023-02-01 9:30AM EST | 250.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ESS230421C00260000 | 2023-02-02 1:15PM EST | 260.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESS230421C00270000 | 2022-12-06 11:20AM EST | 270.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 43.18% |
| ESS230421C00280000 | 2022-11-11 1:48PM EST | 280.00 | 3.00 | 0.00 | 2.80 | 0.00 | - | 1 | 2 | 40.58% |
| ESS230421C00290000 | 2022-11-07 9:37AM EST | 290.00 | 1.59 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.18% |
| ESS230421C00300000 | 2022-11-07 2:14PM EST | 300.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.68% |
| ESS230421C00320000 | 2022-10-12 1:39PM EST | 320.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.65% |
| ESS230421C00340000 | 2022-08-30 2:47PM EST | 340.00 | 2.20 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 57.21% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ESS230421P00105000 | 2022-12-21 9:55AM EST | 105.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 6 | 74.90% |
| ESS230421P00120000 | 2023-01-12 11:38AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ESS230421P00155000 | 2022-11-10 9:34AM EST | 155.00 | 2.60 | 0.40 | 5.00 | 0.00 | - | - | 1 | 66.41% |
| ESS230421P00160000 | 2023-01-04 9:31AM EST | 160.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 60.08% |
| ESS230421P00165000 | 2023-01-11 9:31AM EST | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ESS230421P00170000 | 2023-01-23 10:28AM EST | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESS230421P00175000 | 2023-01-20 9:32AM EST | 175.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESS230421P00180000 | 2023-01-20 9:32AM EST | 180.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESS230421P00185000 | 2023-02-03 1:17PM EST | 185.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ESS230421P00190000 | 2023-01-27 3:34PM EST | 190.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESS230421P00195000 | 2023-01-31 11:17AM EST | 195.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ESS230421P00200000 | 2023-02-06 1:28PM EST | 200.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ESS230421P00210000 | 2023-02-06 1:28PM EST | 210.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ESS230421P00220000 | 2023-01-31 11:41AM EST | 220.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ESS230421P00230000 | 2023-02-06 9:31AM EST | 230.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ESS230421P00240000 | 2023-02-02 1:22PM EST | 240.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ESS230421P00250000 | 2023-02-02 9:51AM EST | 250.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ESS230421P00260000 | 2022-12-09 9:33AM EST | 260.00 | 47.72 | 43.30 | 47.90 | 0.00 | - | 1 | 1 | 58.56% |
| ESS230421P00270000 | 2022-12-14 10:27AM EST | 270.00 | 46.20 | 49.30 | 53.50 | 0.00 | - | 2 | 0 | 53.18% |
| ESS230421P00280000 | 2022-12-14 1:36PM EST | 280.00 | 56.53 | 59.30 | 63.50 | 0.00 | - | 1 | 0 | 58.79% |
| ESS230421P00310000 | 2022-10-21 1:17PM EST | 310.00 | 82.70 | 97.00 | 101.50 | 0.00 | - | - | 1 | 96.99% |
| ESS230421P00340000 | 2022-08-22 9:59AM EST | 340.00 | 59.00 | 86.20 | 91.00 | 0.00 | - | 2 | 1 | 0.00% |
| ESS230421P00350000 | 2022-08-22 9:59AM EST | 350.00 | 67.80 | 96.50 | 101.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
