NYSE - Delayed Quote USD

Hudson Pacific Properties, Inc. (HPP)

4.9100 +0.1900 (+4.03%)
At close: May 31 at 4:00 PM EDT
4.9100 0.00 (0.00%)
After hours: May 31 at 5:53 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HPP240621C00002500 2/22/2024 3:10 PM 2.5 4.30 3.40 5.20 0.00 0.00% 1 5 1,151.56%
HPP240621C00005000 5/31/2024 5:53 PM 5 0.20 0.00 1.00 0.05 33.33% 5 1,328 117.97%
HPP240621C00007500 5/31/2024 2:12 PM 7.5 0.04 0.00 0.05 -0.01 -20.00% 8 2,771 104.69%
HPP240621C00010000 5/28/2024 1:30 PM 10 0.05 0.00 0.75 0.00 0.00% 1 570 297.27%
HPP240621C00012500 3/5/2024 2:30 PM 12.5 0.15 0.00 0.10 0.00 0.00% 25 36 217.19%
HPP240621C00015000 1/23/2024 3:12 PM 15 0.18 0.00 1.10 0.00 0.00% 10 10 433.59%
HPP240621C00017500 1/3/2024 5:13 PM 17.5 0.11 0.00 0.25 0.00 0.00% - 4 321.88%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HPP240621P00002500 2/8/2024 8:07 PM 2.5 0.01 0.00 1.30 0.00 0.00% 5 0 496.88%
HPP240621P00005000 5/31/2024 7:25 PM 5 0.30 0.20 0.40 -0.11 -26.83% 16 2,582 54.69%
HPP240621P00007500 5/30/2024 5:18 PM 7.5 2.81 2.55 2.80 0.00 0.00% 3 2,347 137.50%
HPP240621P00010000 3/8/2024 5:42 PM 10 3.20 3.70 3.80 0.00 0.00% 3 39 0.00%
HPP240621P00012500 1/24/2024 7:46 PM 12.5 4.10 5.30 6.50 0.00 0.00% - 15 0.00%

Related Tickers

CMCT Creative Media & Community Trust Corporation
2.8800
+1.05%
 
DEI Douglas Emmett, Inc.
13.95
+3.49%
 
VNO Vornado Realty Trust
24.52
+2.85%
 
PDM Piedmont Office Realty Trust, Inc.
7.29
+1.39%
 
OPI Office Properties Income Trust
2.2900
+2.23%
 
KRC Kilroy Realty Corporation
33.53
+2.60%
 
CIO City Office REIT, Inc.
4.9300
+1.86%
 
PGRE Paramount Group, Inc.
4.5500
+0.89%
 
BXP Boston Properties, Inc.
60.67
+4.26%
 
HIW Highwoods Properties, Inc.
25.97
+3.10%