UK Markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.07-2.13 (-2.26%)
At close: 04:00PM EDT
92.49 +0.42 (+0.46%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR221021C000800002022-08-05 2:08PM EDT80.0017.0018.3019.000.00--4125.42%
IIPR221021C000850002022-08-04 11:26AM EDT85.0018.8913.7015.300.00--4110.72%
IIPR221021C000900002022-08-09 12:38PM EDT90.009.1010.9011.300.00-1263101.88%
IIPR221021C000950002022-08-10 11:23AM EDT95.007.708.008.50+0.20+2.67%22195.30%
IIPR221021C001000002022-08-11 11:22AM EDT100.005.775.605.90+0.49+9.28%45388.31%
IIPR221021C001050002022-08-10 2:49PM EDT105.003.293.704.00-0.01-0.30%43683.11%
IIPR221021C001100002022-08-11 12:11PM EDT110.002.452.402.65+0.10+4.26%15879.79%
IIPR221021C001150002022-08-11 10:45AM EDT115.001.791.451.70-0.46-20.44%14676.81%
IIPR221021C001200002022-08-11 2:02PM EDT120.000.900.901.10-0.10-10.00%32575.49%
IIPR221021C001250002022-08-05 10:50AM EDT125.000.750.004.800.00--49107.84%
IIPR221021C001300002022-08-05 2:09PM EDT130.000.500.004.800.00--25116.31%
IIPR221021C001350002022-07-28 12:51PM EDT135.000.450.000.450.00--2672.85%
IIPR221021C001400002022-08-10 10:08AM EDT140.000.220.050.30-0.08-26.67%14575.39%
IIPR221021C001450002022-08-02 3:00PM EDT145.000.250.000.250.00-22676.76%
IIPR221021C001500002022-08-04 11:04AM EDT150.000.250.000.800.00-13997.56%
IIPR221021C001550002022-08-08 10:51AM EDT155.000.150.000.900.00-115104.79%
IIPR221021C001600002022-08-08 9:30AM EDT160.000.200.000.750.00--1,518106.35%
IIPR221021C001650002022-07-29 3:32PM EDT165.000.300.000.900.00--18114.45%
IIPR221021C001700002022-07-20 10:15AM EDT170.000.280.000.500.00--32108.40%
IIPR221021C001750002022-08-09 12:22PM EDT175.000.250.000.800.00-130121.00%
IIPR221021C001800002022-07-29 12:04PM EDT180.000.100.000.750.00--10123.93%
IIPR221021C001900002022-07-27 9:53AM EDT190.000.100.000.250.00--36113.09%
IIPR221021C002300002022-07-07 2:09PM EDT230.001.350.003.500.00--14207.28%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR221021P000450002022-07-28 1:33PM EDT45.000.470.100.950.00--15157.13%
IIPR221021P000500002022-08-05 9:43AM EDT50.000.550.150.600.00-625128.03%
IIPR221021P000550002022-08-09 3:21PM EDT55.000.740.004.800.00-15175.93%
IIPR221021P000600002022-08-05 12:10PM EDT60.001.120.701.000.00--21113.23%
IIPR221021P000650002022-08-09 11:11AM EDT65.001.580.751.550.00-16104.15%
IIPR221021P000700002022-08-11 1:46PM EDT70.001.551.451.65-0.81-34.32%13595.41%
IIPR221021P000750002022-08-11 10:23AM EDT75.002.102.102.30-0.90-30.00%11988.77%
IIPR221021P000800002022-08-11 1:24PM EDT80.003.203.003.20-1.50-31.91%6413082.50%
IIPR221021P000850002022-08-11 12:23PM EDT85.004.404.204.50-1.99-31.14%112076.70%
IIPR221021P000900002022-08-11 1:32PM EDT90.006.405.806.00-1.91-22.98%3576169.82%
IIPR221021P000950002022-08-11 1:02PM EDT95.008.007.908.30-2.72-25.37%515264.44%
IIPR221021P001000002022-08-10 9:40AM EDT100.0012.5510.6010.90-1.55-10.99%15757.35%
IIPR221021P001050002022-07-21 10:12AM EDT105.0016.4513.7014.100.00--12249.78%
IIPR221021P001100002022-08-08 2:53PM EDT110.0021.0017.3017.900.00-38560.00%
IIPR221021P001150002022-07-13 1:07PM EDT115.0012.8021.3022.100.00--350.00%
IIPR221021P001200002022-08-04 10:22AM EDT120.0023.3025.8026.800.00--1100.00%
IIPR221021P001250002022-07-26 10:45AM EDT125.0036.0530.1031.300.00--6370.00%
IIPR221021P001300002022-07-15 12:16PM EDT130.0036.4134.9036.700.00--2300.00%
IIPR221021P001400002022-07-15 10:22AM EDT140.0046.5043.8045.900.00--180.00%
IIPR221021P001450002022-07-06 12:48PM EDT145.0036.6947.2049.500.00--420.00%
IIPR221021P001500002022-08-04 9:57AM EDT150.0051.9054.9055.700.00--3700.00%
IIPR221021P001600002022-07-14 10:21AM EDT160.0052.4364.0066.400.00--90.00%
IIPR221021P001650002022-08-04 11:36AM EDT165.0065.4968.1072.400.00--160.00%
IIPR221021P001700002022-07-01 11:50AM EDT170.0060.0072.8074.500.00--70.00%
IIPR221021P001850002022-07-14 3:42PM EDT185.0075.0088.7091.500.00--70.00%
IIPR221021P002000002022-08-09 12:29PM EDT200.00110.76104.10105.900.00-2120.00%