UK markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.33+5.62 (+4.94%)
At close: 04:00PM EDT
121.27 +1.94 (+1.63%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR230120C000600002022-05-10 1:33PM EDT60.0069.0075.0079.900.00-21168.36%
IIPR230120C000650002022-03-29 3:34PM EDT65.00145.8683.5088.400.00-470226.45%
IIPR230120C000700002022-06-15 9:39AM EDT70.0047.2547.9052.000.00-1461.72%
IIPR230120C000750002021-11-10 7:57AM EDT75.00134.50178.00182.500.00-100.00%
IIPR230120C000800002022-03-29 3:33PM EDT80.00130.4569.5073.700.00-103179.03%
IIPR230120C000850002022-04-29 3:58PM EDT85.0061.9048.0052.500.00-10100.37%
IIPR230120C000900002022-05-10 1:27PM EDT90.0042.4040.8045.000.00-1182.72%
IIPR230120C000950002022-06-14 9:30AM EDT95.0028.9027.8032.000.00-1053.50%
IIPR230120C001000002022-06-15 10:37AM EDT100.0026.9024.4028.500.00-23052.07%
IIPR230120C001050002022-06-23 3:55PM EDT105.0019.7021.0025.500.00-1251.67%
IIPR230120C001100002022-06-17 11:57AM EDT110.0014.5018.0022.500.00-1150.59%
IIPR230120C001150002022-06-24 2:11PM EDT115.0017.1416.2018.80+4.47+35.28%11546.91%
IIPR230120C001200002022-06-24 3:54PM EDT120.0015.3114.2015.30+4.71+44.43%82143.36%
IIPR230120C001250002022-06-24 2:09PM EDT125.0012.2012.3013.00+2.57+26.69%12842.58%
IIPR230120C001300002022-06-23 9:30AM EDT130.007.109.5011.100.00-52342.26%
IIPR230120C001350002022-06-23 3:31PM EDT135.007.307.5010.800.00-82145.84%
IIPR230120C001400002022-06-24 2:14PM EDT140.007.517.008.00+2.31+44.42%32641.78%
IIPR230120C001450002022-06-21 9:30AM EDT145.005.756.006.70+5.15+858.33%51341.41%
IIPR230120C001500002022-06-24 3:11PM EDT150.005.404.906.10+1.60+42.11%46042.76%
IIPR230120C001550002022-05-10 11:03AM EDT155.0011.008.1012.500.00-1058.73%
IIPR230120C001600002022-06-24 1:17PM EDT160.003.503.404.10+0.80+29.63%114741.54%
IIPR230120C001650002022-06-24 2:30PM EDT165.003.302.653.30+0.75+29.41%12040.88%
IIPR230120C001700002022-06-22 1:02PM EDT170.001.801.553.300.00-35443.19%
IIPR230120C001750002022-05-16 1:02PM EDT175.006.861.852.600.00-21942.22%
IIPR230120C001800002022-06-24 3:05PM EDT180.002.001.802.45+0.70+53.85%25943.52%
IIPR230120C001850002022-06-15 2:50PM EDT185.002.361.501.950.00-13242.79%
IIPR230120C001900002022-06-10 9:30AM EDT190.002.050.004.000.00-34654.47%
IIPR230120C001950002022-06-10 2:45PM EDT195.002.300.004.800.00-15459.67%
IIPR230120C002000002022-06-21 11:13AM EDT200.001.500.002.500.00-414951.04%
IIPR230120C002100002022-06-10 2:53PM EDT210.001.500.103.500.00-26050.16%
IIPR230120C002200002022-05-27 10:13AM EDT220.001.350.753.200.00-29454.19%
IIPR230120C002300002022-05-26 10:43AM EDT230.001.100.054.800.00-15559.72%
IIPR230120C002400002022-05-24 12:26PM EDT240.000.900.004.800.00-57062.23%
IIPR230120C002500002022-06-21 12:45PM EDT250.001.200.502.300.00-15457.76%
IIPR230120C002600002022-05-27 10:48AM EDT260.001.000.004.800.00-13967.13%
IIPR230120C002700002022-06-22 1:47PM EDT270.001.500.004.800.00-22169.40%
IIPR230120C002800002022-06-22 11:22AM EDT280.000.900.251.300.00-157857.84%
IIPR230120C002900002022-06-02 2:54PM EDT290.000.550.300.600.00-21854.88%
IIPR230120C003000002022-06-24 10:07AM EDT300.000.300.000.55-0.05-14.29%515852.88%
IIPR230120C003100002022-06-23 12:56PM EDT310.000.800.000.500.00-11753.76%
IIPR230120C003200002022-06-23 12:57PM EDT320.000.800.000.850.00-13459.23%
IIPR230120C003300002022-06-21 2:29PM EDT330.000.900.000.500.00-21656.64%
IIPR230120C003400002022-03-03 11:40AM EDT340.002.400.704.900.00-3385.35%
IIPR230120C003500002022-02-03 4:41PM EDT350.003.050.554.300.00-110884.49%
IIPR230120C003600002022-06-02 3:13PM EDT360.000.400.004.800.00-12685.86%
IIPR230120C003700002022-02-22 11:57AM EDT370.002.500.305.000.00-15589.11%
IIPR230120C003800002022-05-23 11:46AM EDT380.000.150.004.800.00-5588.83%
IIPR230120C003900002022-05-20 11:08AM EDT390.000.130.002.500.00-112380.32%
IIPR230120C004000002022-05-23 10:52AM EDT400.000.100.004.500.00-11190.49%
IIPR230120C004100002022-02-08 4:23PM EDT410.000.900.054.900.00-11293.48%
IIPR230120C004200002022-06-24 10:35AM EDT420.000.500.050.500.00-75568.12%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR230120P000600002022-06-21 2:41PM EDT60.002.501.502.500.00-1117769.84%
IIPR230120P000650002022-05-04 1:35PM EDT65.002.450.602.900.00-2460.82%
IIPR230120P000700002022-06-23 3:43PM EDT70.003.502.503.300.00-127763.37%
IIPR230120P000750002022-06-14 3:10PM EDT75.005.003.503.800.00-61161.54%
IIPR230120P000800002022-06-14 2:49PM EDT80.005.904.304.700.00-42259.64%
IIPR230120P000850002022-06-16 10:51AM EDT85.008.105.105.700.00-21157.45%
IIPR230120P000900002022-06-13 12:35PM EDT90.007.456.207.000.00-12056.02%
IIPR230120P000950002022-06-14 3:55PM EDT95.0010.107.808.400.00-111155.11%
IIPR230120P001000002022-06-22 12:02PM EDT100.0012.609.1010.000.00-515053.38%
IIPR230120P001050002022-06-24 1:35PM EDT105.0012.0010.5012.00-3.30-21.57%12551.94%
IIPR230120P001100002022-06-13 3:16PM EDT110.0014.9413.2014.600.00-363652.80%
IIPR230120P001150002022-06-24 2:06PM EDT115.0016.0515.6016.90-4.95-23.57%24052.06%
IIPR230120P001200002022-06-24 2:02PM EDT120.0019.0018.0019.90-3.05-13.83%38551.74%
IIPR230120P001250002022-05-31 1:31PM EDT125.0017.2220.2022.600.00-53050.17%
IIPR230120P001300002022-06-21 10:53AM EDT130.0028.1023.8025.500.00-46950.28%
IIPR230120P001350002022-06-16 12:29PM EDT135.0034.7525.8030.200.00-13650.15%
IIPR230120P001400002022-06-24 3:48PM EDT140.0033.0029.4033.80-2.45-6.91%22350.25%
IIPR230120P001450002022-06-14 12:39PM EDT145.0040.1033.2037.400.00-111950.20%
IIPR230120P001500002022-06-14 3:29PM EDT150.0045.1037.1041.500.00-23950.61%
IIPR230120P001550002022-06-22 3:34PM EDT155.0050.0040.6045.500.00-21057.36%
IIPR230120P001600002022-06-10 12:24PM EDT160.0042.1245.0049.500.00-12050.18%
IIPR230120P001650002022-06-23 2:50PM EDT165.0059.0049.2054.000.00-21950.67%
IIPR230120P001700002022-06-23 12:59PM EDT170.0063.0053.6058.400.00-22251.06%
IIPR230120P001750002022-06-17 2:54PM EDT175.0071.0058.0062.800.00-11751.17%
IIPR230120P001800002022-06-21 10:44AM EDT180.0071.2462.5067.400.00-15751.61%
IIPR230120P001850002022-05-04 2:00PM EDT185.0051.3055.7059.800.00-1140.00%
IIPR230120P001900002022-06-21 11:09AM EDT190.0081.0072.0076.900.00-21053.58%
IIPR230120P001950002022-04-26 1:44PM EDT195.0055.9068.0072.300.00-2002120.00%
IIPR230120P002000002022-06-14 3:49PM EDT200.0088.6081.5086.000.00-97554.03%
IIPR230120P002100002022-06-24 2:40PM EDT210.0094.0091.0095.80-7.82-7.68%12155.58%
IIPR230120P002200002022-06-14 2:41PM EDT220.00109.12101.00105.500.00-13557.83%
IIPR230120P002300002022-06-23 3:30PM EDT230.00121.00110.60115.400.00-11559.23%
IIPR230120P002400002022-02-02 12:57PM EDT240.0063.5769.4074.000.00-150.00%
IIPR230120P002500002022-06-21 3:06PM EDT250.00144.00130.50135.000.00-1362.81%
IIPR230120P002600002022-06-17 9:30AM EDT260.00152.00140.50145.000.00-110565.16%
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%