UK Markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
188.10-6.59 (-3.38%)
At close: 04:00PM EST
186.50 -1.60 (-0.85%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR230120C000650002021-11-10 6:57AM EST65.00170.52188.70192.300.00-3000.00%
IIPR230120C000700002021-11-05 12:29PM EST70.00202.30181.40185.500.00-14408.96%
IIPR230120C000750002021-11-10 6:57AM EST75.00134.50178.80182.300.00-10370.04%
IIPR230120C000800002021-11-10 6:57AM EST80.00148.55173.80177.200.00-26324.93%
IIPR230120C000850002021-11-10 6:57AM EST85.00110.15169.20172.100.00-10294.98%
IIPR230120C000900002021-11-10 6:57AM EST90.00138.70163.10166.900.00-20267.79%
IIPR230120C000950002021-11-10 6:57AM EST95.00140.50158.60162.800.00-105251.64%
IIPR230120C001000002021-12-13 3:47PM EST100.00147.20123.00127.000.00-317141.82%
IIPR230120C001050002021-11-10 6:57AM EST105.00138.27149.70152.800.00-13222.46%
IIPR230120C001100002021-12-20 11:19AM EST110.00123.00114.00118.700.00-10130.38%
IIPR230120C001150002021-12-31 10:06AM EST115.00150.00109.60114.000.00-12124.62%
IIPR230120C001200002021-12-30 11:53AM EST120.00144.44105.20108.400.00-15118.20%
IIPR230120C001250002021-12-30 11:53AM EST125.00139.75100.50104.400.00-19113.47%
IIPR230120C001300002022-01-03 11:04AM EST130.00125.4096.60100.000.00-118109.33%
IIPR230120C001350002021-10-21 8:40AM EST135.00124.00140.60145.000.00-112213.90%
IIPR230120C001400002021-12-14 11:36AM EST140.00103.6289.6091.700.00-13102.66%
IIPR230120C001450002021-10-26 9:56AM EST145.00125.40122.10126.400.00-13172.85%
IIPR230120C001500002021-12-31 10:35AM EST150.00117.6281.3084.000.00-13695.68%
IIPR230120C001550002021-11-10 6:57AM EST155.0089.70105.40108.700.00-121142.77%
IIPR230120C001600002021-12-28 2:28PM EST160.00107.6574.5077.400.00-12791.13%
IIPR230120C001650002021-11-10 6:57AM EST165.0046.0896.10100.500.00-16131.89%
IIPR230120C001700002021-12-28 2:28PM EST170.0099.6566.4069.800.00-12184.79%
IIPR230120C001750002021-10-26 9:13AM EST175.0099.9598.20101.900.00-416139.85%
IIPR230120C001800002021-12-07 9:46AM EST180.0095.0960.7063.000.00-13880.96%
IIPR230120C001850002021-12-27 11:34AM EST185.0084.0056.0060.000.00-51577.95%
IIPR230120C001900002021-12-28 9:47AM EST190.0084.9054.3057.200.00-11977.24%
IIPR230120C001950002021-11-22 9:30AM EST195.0097.000.000.000.00-3260.78%
IIPR230120C002000002022-01-05 3:07PM EST200.0049.0048.5051.30-10.25-17.30%16773.72%
IIPR230120C002100002022-01-04 10:07AM EST210.0058.5143.5046.300.00-24871.18%
IIPR230120C002200002022-01-05 11:09AM EST220.0044.9838.7041.40-8.53-15.94%24468.60%
IIPR230120C002300002022-01-05 12:08PM EST230.0041.1034.4037.00-17.80-30.22%213466.44%
IIPR230120C002400002022-01-05 3:38PM EST240.0032.5029.7033.10-11.10-25.46%25364.06%
IIPR230120C002500002022-01-05 3:22PM EST250.0029.0026.8029.30-7.40-20.33%24662.67%
IIPR230120C002600002022-01-05 3:34PM EST260.0025.1023.6026.20-8.05-24.28%64461.26%
IIPR230120C002700002021-12-13 2:44PM EST270.0032.8520.6023.300.00-21459.84%
IIPR230120C002800002021-12-28 9:43AM EST280.0037.2817.9020.600.00-1014458.48%
IIPR230120C002900002022-01-05 2:30PM EST290.0019.7015.7017.80-7.96-28.78%11357.11%
IIPR230120C003000002022-01-05 3:22PM EST300.0016.0014.1016.40-9.00-36.00%214256.97%
IIPR230120C003100002022-01-05 2:30PM EST310.0014.4010.5014.50-3.70-20.44%713654.60%
IIPR230120C003200002022-01-05 11:42AM EST320.0012.009.0014.00-4.50-27.27%23254.79%
IIPR230120C003300002021-12-31 12:26PM EST330.0021.007.9012.200.00-11754.01%
IIPR230120C003400002021-11-16 12:48PM EST340.0028.6012.1015.500.00-1262.15%
IIPR230120C003500002022-01-04 3:16PM EST350.0010.707.309.100.00-111053.75%
IIPR230120C003600002022-01-05 2:14PM EST360.008.705.908.20-8.25-48.67%22452.86%
IIPR230120C003700002022-01-04 3:47PM EST370.009.305.008.200.00-25753.29%
IIPR230120C003800002021-11-04 8:52AM EST380.0013.5511.7016.500.00--568.91%
IIPR230120C003900002022-01-05 2:15PM EST390.005.602.906.30-3.20-36.36%210451.04%
IIPR230120C004000002021-12-31 3:26PM EST400.0010.382.505.600.00-1550.71%
IIPR230120C004100002022-01-04 3:48PM EST410.005.501.705.700.00-2850.82%
IIPR230120C004200002022-01-05 3:16PM EST420.003.902.704.70-2.10-35.00%11651.92%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR230120P000600002021-12-07 10:06AM EST60.005.000.005.000.00-44578.30%
IIPR230120P000650002021-11-10 6:57AM EST65.001.300.205.000.00-1373.94%
IIPR230120P000700002021-11-10 6:57AM EST70.000.900.505.000.00-225270.23%
IIPR230120P000750002021-11-10 6:57AM EST75.0013.700.305.000.00--165.25%
IIPR230120P000800002021-11-08 3:45PM EST80.001.201.205.000.00-21963.68%
IIPR230120P000850002021-11-10 6:57AM EST85.009.301.905.000.00-1961.49%
IIPR230120P000900002021-11-12 2:22PM EST90.002.301.005.000.00-11155.59%
IIPR230120P000950002021-11-10 6:57AM EST95.006.301.005.500.00-4453.27%
IIPR230120P001000002022-01-03 11:44AM EST100.003.423.505.300.00-201854.49%
IIPR230120P001050002021-11-10 6:57AM EST105.0015.002.105.900.00-442556.13%
IIPR230120P001100002021-12-20 12:20PM EST110.005.302.656.700.00-102255.03%
IIPR230120P001150002021-12-30 2:28PM EST115.003.903.607.100.00-1452.69%
IIPR230120P001200002021-11-11 3:49PM EST120.003.105.006.900.00-67548.80%
IIPR230120P001250002021-11-12 10:10AM EST125.004.504.509.500.00-11051.84%
IIPR230120P001300002021-10-29 12:40PM EST130.005.005.108.000.00-1745.07%
IIPR230120P001350002022-01-05 2:38PM EST135.008.007.1010.30+0.70+9.59%1746.86%
IIPR230120P001400002021-11-08 3:41PM EST140.003.007.4011.000.00-71144.99%
IIPR230120P001450002021-11-10 6:57AM EST145.008.877.9011.100.00-1541.94%
IIPR230120P001500002022-01-05 3:22PM EST150.0011.3010.7013.20+1.30+13.00%12842.52%
IIPR230120P001550002021-11-10 6:57AM EST155.0024.159.9012.600.00-1238.23%
IIPR230120P001600002022-01-03 1:31PM EST160.0011.0012.3016.000.00-11140.55%
IIPR230120P001650002021-12-30 2:53PM EST165.009.6013.6017.600.00-11339.66%
IIPR230120P001700002022-01-05 11:09AM EST170.0015.7016.9018.90-0.87-5.25%11138.16%
IIPR230120P001750002021-12-22 1:37PM EST175.0016.5018.3020.400.00-8836.83%
IIPR230120P001800002021-12-22 12:57PM EST180.0018.0519.8022.200.00-13635.78%
IIPR230120P001850002021-12-22 1:36PM EST185.0019.6022.5024.500.00-11235.25%
IIPR230120P001900002021-11-01 1:49PM EST190.0016.6021.6025.300.00-1832.52%
IIPR230120P001950002021-12-14 1:42PM EST195.0026.8525.7028.800.00-11033.24%
IIPR230120P002000002021-12-30 12:22PM EST200.0019.9027.9031.000.00-13132.02%
IIPR230120P002100002022-01-05 10:28AM EST210.0030.5032.4035.90+6.49+27.03%12429.62%
IIPR230120P002200002022-01-05 11:10AM EST220.0036.1638.7041.00+3.16+9.58%12826.48%
IIPR230120P002300002022-01-05 11:09AM EST230.0040.4044.2046.70+2.90+7.73%21122.71%
IIPR230120P002400002021-12-20 1:56PM EST240.0048.1550.0052.800.00-1515.97%
IIPR230120P002500002021-12-27 12:32PM EST250.0044.8656.5058.900.00-140.00%
IIPR230120P002600002021-11-09 1:24PM EST260.0041.0051.1054.800.00-11050.00%
IIPR230120P002800002021-12-27 2:48PM EST280.0063.4077.6080.200.00-120.00%
IIPR230120P003000002021-11-24 2:07PM EST300.0071.0077.7081.400.00-1290.00%
IIPR230120P003200002021-11-10 6:57AM EST320.00102.0091.5095.500.00--40.00%
IIPR230120P003300002021-11-10 6:57AM EST330.00160.0099.30103.100.00-220.00%
IIPR230120P003600002021-12-14 3:27PM EST360.00139.90144.90147.300.00-100.00%