Innovative Industrial Properties, Inc. (IIPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIPR221021C00080000 | 2022-08-05 2:08PM EDT | 80.00 | 17.00 | 18.30 | 19.00 | 0.00 | - | - | 4 | 125.42% |
| IIPR221021C00085000 | 2022-08-04 11:26AM EDT | 85.00 | 18.89 | 13.70 | 15.30 | 0.00 | - | - | 4 | 110.72% |
| IIPR221021C00090000 | 2022-08-09 12:38PM EDT | 90.00 | 9.10 | 10.90 | 11.30 | 0.00 | - | 12 | 63 | 101.88% |
| IIPR221021C00095000 | 2022-08-10 11:23AM EDT | 95.00 | 7.70 | 8.00 | 8.50 | +0.20 | +2.67% | 2 | 21 | 95.30% |
| IIPR221021C00100000 | 2022-08-11 11:22AM EDT | 100.00 | 5.77 | 5.60 | 5.90 | +0.49 | +9.28% | 4 | 53 | 88.31% |
| IIPR221021C00105000 | 2022-08-10 2:49PM EDT | 105.00 | 3.29 | 3.70 | 4.00 | -0.01 | -0.30% | 4 | 36 | 83.11% |
| IIPR221021C00110000 | 2022-08-11 12:11PM EDT | 110.00 | 2.45 | 2.40 | 2.65 | +0.10 | +4.26% | 1 | 58 | 79.79% |
| IIPR221021C00115000 | 2022-08-11 10:45AM EDT | 115.00 | 1.79 | 1.45 | 1.70 | -0.46 | -20.44% | 1 | 46 | 76.81% |
| IIPR221021C00120000 | 2022-08-11 2:02PM EDT | 120.00 | 0.90 | 0.90 | 1.10 | -0.10 | -10.00% | 3 | 25 | 75.49% |
| IIPR221021C00125000 | 2022-08-05 10:50AM EDT | 125.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 49 | 107.84% |
| IIPR221021C00130000 | 2022-08-05 2:09PM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 25 | 116.31% |
| IIPR221021C00135000 | 2022-07-28 12:51PM EDT | 135.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 26 | 72.85% |
| IIPR221021C00140000 | 2022-08-10 10:08AM EDT | 140.00 | 0.22 | 0.05 | 0.30 | -0.08 | -26.67% | 1 | 45 | 75.39% |
| IIPR221021C00145000 | 2022-08-02 3:00PM EDT | 145.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 26 | 76.76% |
| IIPR221021C00150000 | 2022-08-04 11:04AM EDT | 150.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 39 | 97.56% |
| IIPR221021C00155000 | 2022-08-08 10:51AM EDT | 155.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 15 | 104.79% |
| IIPR221021C00160000 | 2022-08-08 9:30AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1,518 | 106.35% |
| IIPR221021C00165000 | 2022-07-29 3:32PM EDT | 165.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | - | 18 | 114.45% |
| IIPR221021C00170000 | 2022-07-20 10:15AM EDT | 170.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | - | 32 | 108.40% |
| IIPR221021C00175000 | 2022-08-09 12:22PM EDT | 175.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 30 | 121.00% |
| IIPR221021C00180000 | 2022-07-29 12:04PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 123.93% |
| IIPR221021C00190000 | 2022-07-27 9:53AM EDT | 190.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 36 | 113.09% |
| IIPR221021C00230000 | 2022-07-07 2:09PM EDT | 230.00 | 1.35 | 0.00 | 3.50 | 0.00 | - | - | 14 | 207.28% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIPR221021P00045000 | 2022-07-28 1:33PM EDT | 45.00 | 0.47 | 0.10 | 0.95 | 0.00 | - | - | 15 | 157.13% |
| IIPR221021P00050000 | 2022-08-05 9:43AM EDT | 50.00 | 0.55 | 0.15 | 0.60 | 0.00 | - | 6 | 25 | 128.03% |
| IIPR221021P00055000 | 2022-08-09 3:21PM EDT | 55.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 175.93% |
| IIPR221021P00060000 | 2022-08-05 12:10PM EDT | 60.00 | 1.12 | 0.70 | 1.00 | 0.00 | - | - | 21 | 113.23% |
| IIPR221021P00065000 | 2022-08-09 11:11AM EDT | 65.00 | 1.58 | 0.75 | 1.55 | 0.00 | - | 1 | 6 | 104.15% |
| IIPR221021P00070000 | 2022-08-11 1:46PM EDT | 70.00 | 1.55 | 1.45 | 1.65 | -0.81 | -34.32% | 1 | 35 | 95.41% |
| IIPR221021P00075000 | 2022-08-11 10:23AM EDT | 75.00 | 2.10 | 2.10 | 2.30 | -0.90 | -30.00% | 1 | 19 | 88.77% |
| IIPR221021P00080000 | 2022-08-11 1:24PM EDT | 80.00 | 3.20 | 3.00 | 3.20 | -1.50 | -31.91% | 64 | 130 | 82.50% |
| IIPR221021P00085000 | 2022-08-11 12:23PM EDT | 85.00 | 4.40 | 4.20 | 4.50 | -1.99 | -31.14% | 1 | 120 | 76.70% |
| IIPR221021P00090000 | 2022-08-11 1:32PM EDT | 90.00 | 6.40 | 5.80 | 6.00 | -1.91 | -22.98% | 35 | 761 | 69.82% |
| IIPR221021P00095000 | 2022-08-11 1:02PM EDT | 95.00 | 8.00 | 7.90 | 8.30 | -2.72 | -25.37% | 5 | 152 | 64.44% |
| IIPR221021P00100000 | 2022-08-10 9:40AM EDT | 100.00 | 12.55 | 10.60 | 10.90 | -1.55 | -10.99% | 1 | 57 | 57.35% |
| IIPR221021P00105000 | 2022-07-21 10:12AM EDT | 105.00 | 16.45 | 13.70 | 14.10 | 0.00 | - | - | 122 | 49.78% |
| IIPR221021P00110000 | 2022-08-08 2:53PM EDT | 110.00 | 21.00 | 17.30 | 17.90 | 0.00 | - | 3 | 856 | 0.00% |
| IIPR221021P00115000 | 2022-07-13 1:07PM EDT | 115.00 | 12.80 | 21.30 | 22.10 | 0.00 | - | - | 35 | 0.00% |
| IIPR221021P00120000 | 2022-08-04 10:22AM EDT | 120.00 | 23.30 | 25.80 | 26.80 | 0.00 | - | - | 110 | 0.00% |
| IIPR221021P00125000 | 2022-07-26 10:45AM EDT | 125.00 | 36.05 | 30.10 | 31.30 | 0.00 | - | - | 637 | 0.00% |
| IIPR221021P00130000 | 2022-07-15 12:16PM EDT | 130.00 | 36.41 | 34.90 | 36.70 | 0.00 | - | - | 230 | 0.00% |
| IIPR221021P00140000 | 2022-07-15 10:22AM EDT | 140.00 | 46.50 | 43.80 | 45.90 | 0.00 | - | - | 18 | 0.00% |
| IIPR221021P00145000 | 2022-07-06 12:48PM EDT | 145.00 | 36.69 | 47.20 | 49.50 | 0.00 | - | - | 42 | 0.00% |
| IIPR221021P00150000 | 2022-08-04 9:57AM EDT | 150.00 | 51.90 | 54.90 | 55.70 | 0.00 | - | - | 370 | 0.00% |
| IIPR221021P00160000 | 2022-07-14 10:21AM EDT | 160.00 | 52.43 | 64.00 | 66.40 | 0.00 | - | - | 9 | 0.00% |
| IIPR221021P00165000 | 2022-08-04 11:36AM EDT | 165.00 | 65.49 | 68.10 | 72.40 | 0.00 | - | - | 16 | 0.00% |
| IIPR221021P00170000 | 2022-07-01 11:50AM EDT | 170.00 | 60.00 | 72.80 | 74.50 | 0.00 | - | - | 7 | 0.00% |
| IIPR221021P00185000 | 2022-07-14 3:42PM EDT | 185.00 | 75.00 | 88.70 | 91.50 | 0.00 | - | - | 7 | 0.00% |
| IIPR221021P00200000 | 2022-08-09 12:29PM EDT | 200.00 | 110.76 | 104.10 | 105.90 | 0.00 | - | 2 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
