UK markets open in 4 hours 49 minutes

Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.15-5.32 (-5.46%)
At close: 04:00PM EDT
92.15 0.00 (0.00%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR230120C000500002022-08-17 3:11PM EDT50.0053.2040.6043.300.00-2282.13%
IIPR230120C000550002022-07-18 1:34PM EDT55.0041.2046.9050.500.00--1173.46%
IIPR230120C000600002022-05-10 1:33PM EDT60.0069.0075.0079.900.00-21474.05%
IIPR230120C000650002022-03-29 3:34PM EDT65.00145.8683.5088.400.00-470645.85%
IIPR230120C000700002022-09-14 2:13PM EDT70.0021.4725.0025.500.00-11261.93%
IIPR230120C000750002022-09-30 10:02AM EDT75.0019.4021.0021.700.00-91859.45%
IIPR230120C000800002022-10-03 2:14PM EDT80.0017.1817.3017.700.00-11955.73%
IIPR230120C000850002022-10-05 9:47AM EDT85.0016.8914.0014.30+2.89+20.64%15253.41%
IIPR230120C000900002022-10-05 11:32AM EDT90.0011.2111.0011.40-0.13-1.15%16351.44%
IIPR230120C000950002022-10-04 3:07PM EDT95.0011.508.508.900.00-25150.93%
IIPR230120C001000002022-10-05 11:32AM EDT100.006.716.506.90-2.29-25.44%124150.07%
IIPR230120C001050002022-10-05 10:16AM EDT105.005.704.905.20-1.49-20.72%114848.98%
IIPR230120C001100002022-10-05 1:08PM EDT110.003.703.603.90-1.50-28.85%49348.34%
IIPR230120C001150002022-10-05 11:03AM EDT115.003.002.652.90-1.10-26.83%13847.90%
IIPR230120C001200002022-10-04 1:32PM EDT120.002.901.902.200.00-138348.02%
IIPR230120C001250002022-10-05 9:34AM EDT125.002.001.351.65-0.20-9.09%17748.05%
IIPR230120C001300002022-10-04 10:13AM EDT130.001.500.951.200.00-110047.75%
IIPR230120C001350002022-09-19 2:25PM EDT135.001.550.701.250.00-23251.90%
IIPR230120C001400002022-10-03 11:37AM EDT140.000.450.450.950.00-12851.86%
IIPR230120C001450002022-10-05 1:01PM EDT145.000.590.400.80-1.01-63.13%24152.95%
IIPR230120C001500002022-09-30 10:11AM EDT150.000.500.300.600.00-111152.73%
IIPR230120C001550002022-09-30 10:02AM EDT155.000.400.000.750.00-12950.93%
IIPR230120C001600002022-09-01 1:05PM EDT160.000.110.000.800.00-114253.96%
IIPR230120C001650002022-08-16 3:00PM EDT165.000.750.100.550.00-104054.39%
IIPR230120C001700002022-10-04 11:01AM EDT170.000.200.150.400.00-38555.18%
IIPR230120C001750002022-10-04 1:47PM EDT175.000.160.000.750.00-51760.11%
IIPR230120C001800002022-09-27 10:26AM EDT180.000.200.000.750.00-46462.16%
IIPR230120C001850002022-09-28 12:42PM EDT185.000.150.050.200.00-13454.98%
IIPR230120C001900002022-09-12 10:48AM EDT190.000.200.000.750.00-24666.11%
IIPR230120C001950002022-08-11 11:39AM EDT195.000.300.004.800.00-15597.28%
IIPR230120C002000002022-09-22 10:49AM EDT200.000.250.000.200.00-113858.40%
IIPR230120C002100002022-08-18 12:43PM EDT210.000.100.000.750.00-1025573.24%
IIPR230120C002200002022-09-12 12:55PM EDT220.000.010.050.750.00-18877.25%
IIPR230120C002300002022-08-22 11:59AM EDT230.000.150.000.250.00-15568.95%
IIPR230120C002400002022-08-10 10:41AM EDT240.000.200.004.800.00-169114.94%
IIPR230120C002500002022-10-03 3:41PM EDT250.000.100.000.100.00-146667.19%
IIPR230120C002600002022-09-12 12:26PM EDT260.000.200.000.750.00-13887.99%
IIPR230120C002700002022-09-08 3:58PM EDT270.000.050.000.750.00-21990.48%
IIPR230120C002800002022-10-04 9:43AM EDT280.000.050.000.150.00-11537776.76%
IIPR230120C002900002022-09-13 10:59AM EDT290.000.700.000.000.00-11850.00%
IIPR230120C003000002022-07-18 9:56AM EDT300.000.350.000.750.00-315697.46%
IIPR230120C003100002022-07-18 11:37AM EDT310.000.300.001.000.00-315103.61%
IIPR230120C003200002022-09-23 9:30AM EDT320.000.050.000.150.00-12884.38%
IIPR230120C003300002022-07-18 11:58AM EDT330.000.180.000.300.00-21792.68%
IIPR230120C003400002022-03-03 11:40AM EDT340.002.400.704.900.00-33146.92%
IIPR230120C003500002022-02-03 4:41PM EDT350.003.050.554.300.00-1108144.87%
IIPR230120C003600002022-07-22 9:30AM EDT360.000.200.000.600.00-526106.15%
IIPR230120C003700002022-06-30 11:55AM EDT370.002.000.001.800.00-154125.49%
IIPR230120C003800002022-05-23 11:46AM EDT380.000.150.004.800.00-55150.71%
IIPR230120C003900002022-07-22 10:10AM EDT390.000.150.000.250.00-9114100.59%
IIPR230120C004000002022-07-22 2:53PM EDT400.000.150.000.450.00-86108.89%
IIPR230120C004100002022-07-21 2:02PM EDT410.000.200.000.350.00-1212107.23%
IIPR230120C004200002022-09-21 12:50PM EDT420.000.050.000.100.00-178795.90%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR230120P000450002022-09-01 9:43AM EDT45.000.450.601.150.00-1588.09%
IIPR230120P000500002022-09-19 10:39AM EDT50.000.800.351.100.00-11673.68%
IIPR230120P000550002022-09-23 11:42AM EDT55.001.520.701.450.00-32870.22%
IIPR230120P000600002022-10-05 10:33AM EDT60.001.651.401.95+0.05+3.12%1344668.58%
IIPR230120P000650002022-10-04 9:45AM EDT65.002.052.252.400.00-14365.43%
IIPR230120P000700002022-09-30 2:36PM EDT70.003.983.003.300.00-1235662.35%
IIPR230120P000750002022-10-05 3:25PM EDT75.004.114.004.30-1.59-27.89%221459.12%
IIPR230120P000800002022-10-05 12:35PM EDT80.005.955.405.70-1.45-19.59%37056.96%
IIPR230120P000850002022-10-05 3:21PM EDT85.007.207.107.30+1.10+18.03%14624954.52%
IIPR230120P000900002022-10-05 1:28PM EDT90.009.609.309.60+1.40+17.07%48753.52%
IIPR230120P000950002022-10-05 10:18AM EDT95.0011.0411.6012.10+1.04+10.40%927451.45%
IIPR230120P001000002022-10-04 12:46PM EDT100.0012.3514.6015.100.00-1216950.60%
IIPR230120P001050002022-09-16 2:48PM EDT105.0019.5018.1018.600.00-23450.60%
IIPR230120P001100002022-09-28 12:50PM EDT110.0023.2021.9022.300.00-25050.39%
IIPR230120P001150002022-09-19 9:56AM EDT115.0024.3025.5026.300.00-23951.43%
IIPR230120P001200002022-09-29 2:55PM EDT120.0034.8030.1030.900.00-18151.29%
IIPR230120P001250002022-10-03 9:53AM EDT125.0036.4034.3035.100.00-32752.95%
IIPR230120P001300002022-09-28 11:14AM EDT130.0040.7838.9040.500.00-16253.87%
IIPR230120P001350002022-10-03 10:36AM EDT135.0044.4542.1045.600.00-13965.05%
IIPR230120P001400002022-07-20 2:31PM EDT140.0049.8841.1041.900.00-1190.00%
IIPR230120P001450002022-08-26 10:55AM EDT145.0050.2854.6056.900.00-111973.67%
IIPR230120P001500002022-09-28 9:37AM EDT150.0062.6857.2060.000.00-52855.20%
IIPR230120P001550002022-08-17 11:23AM EDT155.0054.9565.8068.500.00-11090.86%
IIPR230120P001600002022-10-04 3:20PM EDT160.0063.8066.8070.700.00-11962.87%
IIPR230120P001650002022-10-04 3:19PM EDT165.0068.9871.7075.100.00-11859.60%
IIPR230120P001700002022-10-04 3:20PM EDT170.0073.8076.0079.900.00-11681.59%
IIPR230120P001750002022-10-04 3:19PM EDT175.0078.8581.3085.000.00-11958.20%
IIPR230120P001800002022-10-04 3:10PM EDT180.0083.5087.0089.300.00-15660.21%
IIPR230120P001850002022-10-04 3:14PM EDT185.0088.3091.3094.900.00-11460.55%
IIPR230120P001900002022-10-04 3:14PM EDT190.0093.3096.5099.600.00-21360.55%
IIPR230120P001950002022-08-31 3:11PM EDT195.00103.89103.60106.800.00-1012596.85%
IIPR230120P002000002022-09-16 12:28PM EDT200.00112.00105.50110.100.00-16398.05%
IIPR230120P002100002022-09-23 10:08AM EDT210.00119.50115.50120.000.00-11101.17%
IIPR230120P002200002022-07-14 1:58PM EDT220.00111.00121.00125.000.00-1350.00%
IIPR230120P002300002022-09-30 10:36AM EDT230.00139.50135.60139.900.00-10107.67%
IIPR230120P002400002022-02-02 12:57PM EDT240.0063.5769.4074.000.00-150.00%
IIPR230120P002500002022-06-21 3:06PM EDT250.00144.00152.40156.500.00-130.00%
IIPR230120P002600002022-06-17 9:30AM EDT260.00152.00166.40170.800.00-110597.85%
IIPR230120P002800002021-12-27 3:48PM EDT280.0063.40104.50109.500.00-120.00%
IIPR230120P003000002022-02-24 12:00PM EDT300.00129.98106.00110.000.00-1290.00%
IIPR230120P003200002021-11-10 7:57AM EDT320.00102.0092.1095.900.00--40.00%
IIPR230120P003300002021-11-10 7:57AM EDT330.00160.0099.60103.500.00-220.00%
IIPR230120P003500002022-03-02 11:55AM EDT350.00168.50150.50154.500.00-100.00%
IIPR230120P003600002021-12-14 4:27PM EDT360.00139.90155.90160.500.00-100.00%