IIPR - Innovative Industrial Properties, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIPR230721C00050000 | 2023-04-28 2:19PM EDT | 50.00 | 19.71 | 17.20 | 18.50 | 0.00 | - | 1 | 1 | 0.00% |
| IIPR230721C00055000 | 2023-04-28 2:19PM EDT | 55.00 | 15.30 | 12.70 | 13.80 | 0.00 | - | 1 | 2 | 0.00% |
| IIPR230721C00060000 | 2023-05-30 2:18PM EDT | 60.00 | 8.55 | 10.40 | 12.70 | 0.00 | - | 1 | 11 | 67.63% |
| IIPR230721C00065000 | 2023-06-08 12:54PM EDT | 65.00 | 6.65 | 6.00 | 6.80 | 0.00 | - | 71 | 87 | 35.50% |
| IIPR230721C00070000 | 2023-06-09 2:21PM EDT | 70.00 | 3.30 | 3.10 | 3.40 | -0.20 | -5.71% | 2 | 1,074 | 32.45% |
| IIPR230721C00075000 | 2023-06-09 3:49PM EDT | 75.00 | 1.35 | 1.20 | 1.55 | -0.25 | -15.62% | 164 | 238 | 33.42% |
| IIPR230721C00080000 | 2023-06-09 3:50PM EDT | 80.00 | 0.52 | 0.45 | 0.65 | -0.10 | -16.13% | 18 | 168 | 34.62% |
| IIPR230721C00085000 | 2023-06-07 2:36PM EDT | 85.00 | 0.21 | 0.15 | 0.25 | -0.09 | -30.00% | 1 | 84 | 35.55% |
| IIPR230721C00090000 | 2023-06-07 3:50PM EDT | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 43.65% |
| IIPR230721C00095000 | 2023-06-08 2:44PM EDT | 95.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 3 | 28 | 48.93% |
| IIPR230721C00100000 | 2023-05-23 10:29AM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 165 | 55.57% |
| IIPR230721C00105000 | 2023-04-17 9:51AM EDT | 105.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 10 | 50 | 57.23% |
| IIPR230721C00110000 | 2023-05-02 11:45AM EDT | 110.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 58.20% |
| IIPR230721C00115000 | 2023-04-27 3:39PM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 27 | 65.63% |
| IIPR230721C00120000 | 2023-04-18 2:44PM EDT | 120.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 76.17% |
| IIPR230721C00125000 | 2023-02-27 10:44AM EDT | 125.00 | 0.95 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 80.96% |
| IIPR230721C00130000 | 2023-06-07 9:30AM EDT | 130.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 72.66% |
| IIPR230721C00135000 | 2023-04-27 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 17 | 80.08% |
| IIPR230721C00140000 | 2023-05-05 11:30AM EDT | 140.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 105.47% |
| IIPR230721C00150000 | 2022-11-23 11:13AM EDT | 150.00 | 6.10 | 0.20 | 3.50 | 0.00 | - | 1 | 3 | 156.05% |
| IIPR230721C00155000 | 2022-12-06 3:07PM EDT | 155.00 | 5.60 | 0.10 | 4.80 | 0.00 | - | - | 3 | 172.27% |
| IIPR230721C00170000 | 2023-01-30 1:18PM EDT | 170.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 112.50% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIPR230721P00035000 | 2023-05-17 12:06PM EDT | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 2 | 93.75% |
| IIPR230721P00040000 | 2023-05-09 10:15AM EDT | 40.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 83.59% |
| IIPR230721P00045000 | 2023-05-24 11:28AM EDT | 45.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 67.97% |
| IIPR230721P00050000 | 2023-06-09 12:58PM EDT | 50.00 | 0.20 | 0.00 | 0.30 | +0.04 | +25.00% | 5 | 59 | 55.76% |
| IIPR230721P00055000 | 2023-06-09 2:33PM EDT | 55.00 | 0.35 | 0.25 | 0.40 | -0.01 | -2.78% | 16 | 75 | 52.39% |
| IIPR230721P00060000 | 2023-06-09 3:11PM EDT | 60.00 | 0.74 | 0.65 | 0.80 | -0.03 | -3.90% | 148 | 1,249 | 46.44% |
| IIPR230721P00065000 | 2023-06-09 3:09PM EDT | 65.00 | 1.72 | 1.65 | 1.80 | +0.03 | +1.78% | 45 | 224 | 43.60% |
| IIPR230721P00070000 | 2023-06-09 1:49PM EDT | 70.00 | 3.80 | 3.70 | 4.00 | +0.25 | +7.04% | 9 | 122 | 45.22% |
| IIPR230721P00075000 | 2023-06-08 3:53PM EDT | 75.00 | 6.70 | 6.40 | 7.60 | 0.00 | - | 14 | 546 | 51.93% |
| IIPR230721P00080000 | 2023-06-07 12:17PM EDT | 80.00 | 10.90 | 10.00 | 12.50 | -0.10 | -0.91% | 1 | 39 | 51.95% |
| IIPR230721P00085000 | 2023-04-25 1:06PM EDT | 85.00 | 19.90 | 18.80 | 21.60 | 0.00 | - | 5 | 15 | 111.28% |
| IIPR230721P00090000 | 2023-06-06 3:44PM EDT | 90.00 | 20.63 | 18.90 | 23.40 | 0.00 | - | 4 | 27 | 73.90% |
| IIPR230721P00095000 | 2023-03-30 11:28AM EDT | 95.00 | 21.15 | 25.50 | 30.00 | 0.00 | - | 2 | 17 | 106.10% |
| IIPR230721P00100000 | 2023-04-17 1:45PM EDT | 100.00 | 29.27 | 28.50 | 33.30 | 0.00 | - | 2 | 29 | 88.23% |
| IIPR230721P00105000 | 2023-03-21 1:34PM EDT | 105.00 | 28.70 | 34.80 | 39.50 | 0.00 | - | 7 | 7 | 116.26% |
| IIPR230721P00110000 | 2023-04-27 12:05PM EDT | 110.00 | 43.60 | 41.50 | 46.40 | 0.00 | - | 1 | 3 | 148.83% |
| IIPR230721P00115000 | 2023-01-20 11:48AM EDT | 115.00 | 27.92 | 30.40 | 31.90 | 0.00 | - | 2 | 6 | 0.00% |
| IIPR230721P00120000 | 2023-01-18 3:08PM EDT | 120.00 | 18.80 | 34.80 | 36.70 | 0.00 | - | 50 | 0 | 0.00% |
| IIPR230721P00125000 | 2023-03-07 4:32PM EDT | 125.00 | 40.25 | 51.10 | 55.00 | 0.00 | - | 3 | 12 | 100.39% |
| IIPR230721P00130000 | 2023-05-24 12:06PM EDT | 130.00 | 62.75 | 58.50 | 63.30 | 0.00 | - | 1 | 0 | 128.64% |
| IIPR230721P00135000 | 2023-03-31 11:00AM EDT | 135.00 | 59.91 | 65.00 | 69.50 | 0.00 | - | 1 | 1 | 158.81% |
| IIPR230721P00140000 | 2022-12-01 12:27PM EDT | 140.00 | 29.10 | 40.00 | 44.50 | 0.00 | - | - | 1 | 0.00% |
| IIPR230721P00145000 | 2022-12-22 11:21AM EDT | 145.00 | 47.00 | 55.40 | 57.50 | 0.00 | - | - | 1 | 0.00% |
| IIPR230721P00160000 | 2022-12-27 10:43AM EDT | 160.00 | 61.20 | 71.10 | 75.70 | 0.00 | - | 1 | 2 | 0.00% |
| IIPR230721P00180000 | 2023-04-10 3:44PM EDT | 180.00 | 107.90 | 106.50 | 111.00 | 0.00 | - | - | 0 | 175.49% |
| IIPR230721P00185000 | 2023-01-20 1:53PM EDT | 185.00 | 93.20 | 97.20 | 100.70 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.