NYSE - Nasdaq Real Time Price USD

Hudson Pacific Properties, Inc. (HPP)

5.36 -0.26 (-4.63%)
At close: May 17 at 4:00 PM EDT
5.38 +0.02 (+0.37%)
After hours: May 17 at 7:36 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 5 668.75%
HPP240621C00005000 5/15/2024 1:54 PM 5 1.15 0.00 0.95 0.00 0.00% 10 1,312 118.95%
HPP240621C00007500 5/15/2024 7:26 PM 7.5 0.05 0.00 0.20 0.00 0.00% 3 2,771 90.63%
HPP240621C00010000 5/8/2024 5:02 PM 10 0.05 0.00 0.10 0.00 0.00% 400 571 118.75%
HPP240621C00012500 3/5/2024 2:30 PM 12.5 0.15 0.00 0.10 0.00 0.00% 25 36 150.00%
HPP240621C00015000 1/23/2024 3:12 PM 15 0.18 0.00 1.10 0.00 0.00% 10 10 304.69%
HPP240621C00017500 1/3/2024 5:13 PM 17.5 0.11 0.00 0.25 0.00 0.00% - 4 227.34%

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 0 392.97%
HPP240621P00005000 5/16/2024 6:19 PM 5 0.11 0.10 0.25 0.00 0.00% 10 2,265 50.78%
HPP240621P00007500 4/30/2024 5:42 PM 7.5 1.79 1.10 2.40 0.00 0.00% 1 2,352 125.39%
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

PDM Piedmont Office Realty Trust, Inc.
7.20
-0.28%
 
DEI Douglas Emmett, Inc.
14.18
-1.53%
 
KRC Kilroy Realty Corporation
34.42
-0.95%
 
CIO City Office REIT, Inc.
5.08
+1.20%
 
VNO Vornado Realty Trust
24.73
-0.28%
 
PGRE Paramount Group, Inc.
4.8300
+0.62%
 
OPI Office Properties Income Trust
2.1950
-4.57%
 
HIW Highwoods Properties, Inc.
26.31
-0.11%
 
ONL Orion Office REIT Inc.
3.6600
-1.61%
 
BDN Brandywine Realty Trust
4.8100
-1.64%