UK markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.94+2.07 (+1.88%)
At close: 04:00PM EDT
112.00 +0.06 (+0.05%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR220715C000750002022-06-28 3:49PM EDT75.0038.5034.5038.800.00-20181.59%
IIPR220715C000900002022-06-16 2:49PM EDT90.0019.5020.8023.000.00-1097.36%
IIPR220715C000950002022-06-24 12:00PM EDT95.0023.5016.1018.600.00-1060.94%
IIPR220715C001000002022-06-30 9:46AM EDT100.0010.4012.5013.600.00-1162.13%
IIPR220715C001050002022-06-29 2:06PM EDT105.007.507.309.400.00-1463.87%
IIPR220715C001100002022-07-01 3:46PM EDT110.005.505.105.60+0.50+10.00%23751.61%
IIPR220715C001150002022-07-01 10:43AM EDT115.002.302.403.00+0.30+15.00%76751.05%
IIPR220715C001200002022-07-01 3:49PM EDT120.001.251.051.35+0.12+10.62%2913148.24%
IIPR220715C001250002022-07-01 2:04PM EDT125.000.500.400.60+0.05+11.11%2020148.49%
IIPR220715C001300002022-06-30 11:39AM EDT130.000.250.100.400.00-114954.39%
IIPR220715C001350002022-06-30 1:41PM EDT135.000.300.000.250.00-312151.66%
IIPR220715C001400002022-06-30 1:41PM EDT140.000.150.000.250.00-116159.77%
IIPR220715C001450002022-07-01 10:26AM EDT145.000.250.000.25+0.15+150.00%16267.38%
IIPR220715C001500002022-07-01 9:30AM EDT150.000.100.000.30-0.07-41.18%14876.76%
IIPR220715C001550002022-06-15 12:10PM EDT155.000.520.000.600.00-15093.75%
IIPR220715C001600002022-07-01 3:42PM EDT160.000.100.000.10+0.05+100.00%12378.13%
IIPR220715C001650002022-07-01 3:11PM EDT165.000.150.000.15+0.05+50.00%12188.28%
IIPR220715C001700002022-06-29 12:09PM EDT170.000.150.000.300.00-126102.93%
IIPR220715C001750002022-07-01 3:42PM EDT175.000.100.000.60-0.25-71.43%128120.80%
IIPR220715C001800002022-05-26 12:19PM EDT180.000.100.000.400.00-118119.34%
IIPR220715C001850002022-06-07 10:21AM EDT185.000.100.004.800.00-324202.59%
IIPR220715C001900002022-05-18 9:32AM EDT190.000.300.000.000.00-12950.00%
IIPR220715C001950002022-07-01 3:11PM EDT195.003.470.003.40+3.33+2,378.57%138199.32%
IIPR220715C002000002022-06-21 11:23AM EDT200.000.040.000.050.00-587110.16%
IIPR220715C002100002022-05-27 3:44PM EDT210.001.280.000.800.00-150166.31%
IIPR220715C002200002022-06-22 11:24AM EDT220.000.100.004.800.00-584248.05%
IIPR220715C002300002022-05-11 10:26AM EDT230.000.200.001.650.00-112208.59%
IIPR220715C002400002022-06-14 3:43PM EDT240.000.100.004.800.00-316269.78%
IIPR220715C002500002022-05-09 9:45AM EDT250.000.050.004.800.00-131279.74%
IIPR220715C002600002022-04-07 9:39AM EDT260.001.350.001.000.00-133217.09%
IIPR220715C002700002022-04-18 1:58PM EDT270.000.300.000.250.00-1215187.30%
IIPR220715C002800002021-12-29 12:54PM EDT280.0021.500.102.800.00-21277.15%
IIPR220715C002900002022-02-03 1:20PM EDT290.001.690.001.800.00-12262.01%
IIPR220715C003000002022-04-21 10:43AM EDT300.000.100.000.050.00-10200175.00%
IIPR220715C003200002022-01-20 4:59PM EDT320.001.170.000.000.00-6650.00%
IIPR220715C003300002022-01-21 4:59PM EDT330.000.800.000.000.00-1550.00%
IIPR220715C003400002022-01-20 4:26PM EDT340.000.850.001.500.00-34286.52%
IIPR220715C003500002022-01-20 4:22PM EDT350.000.710.000.750.00-56265.04%
IIPR220715C003600002022-02-07 2:22PM EDT360.000.570.004.800.00-45363.67%
IIPR220715C003700002022-05-11 1:32PM EDT370.000.050.004.800.00-22369.68%
IIPR220715C003800002022-01-20 10:30AM EDT380.000.580.002.900.00--3342.53%
IIPR220715C003900002022-01-26 4:23PM EDT390.001.730.001.550.00-21314.94%
IIPR220715C004000002022-02-07 12:48PM EDT400.002.030.004.800.00-44386.57%
IIPR220715C004100002022-02-07 11:55AM EDT410.000.730.004.800.00-43391.85%
IIPR220715C004200002022-04-06 10:23AM EDT420.000.150.001.500.00-230327.64%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR220715P000650002022-05-18 10:04AM EDT65.000.350.002.250.00--2202.59%
IIPR220715P000700002022-06-17 3:08PM EDT70.000.500.000.350.00-311124.22%
IIPR220715P000750002022-06-16 12:05PM EDT75.000.450.004.800.00-15196.53%
IIPR220715P000800002022-06-23 2:53PM EDT80.000.350.004.800.00-1317172.66%
IIPR220715P000850002022-06-28 2:13PM EDT85.000.250.004.800.00-1828149.80%
IIPR220715P000900002022-06-30 11:16AM EDT90.000.300.004.800.00-114127.78%
IIPR220715P000950002022-07-01 3:59PM EDT95.000.500.500.65-0.30-37.50%15066.36%
IIPR220715P001000002022-07-01 12:35PM EDT100.001.301.001.25-0.05-3.70%534762.45%
IIPR220715P001050002022-07-01 10:12AM EDT105.002.301.802.10-0.35-13.21%111456.54%
IIPR220715P001100002022-07-01 1:33PM EDT110.003.803.203.70-1.09-22.29%157052.10%
IIPR220715P001150002022-06-30 11:48AM EDT115.006.005.606.20-1.00-14.29%110152.76%
IIPR220715P001200002022-06-29 11:21AM EDT120.0011.608.2010.400.00-113562.45%
IIPR220715P001250002022-06-24 1:27PM EDT125.0010.3512.3015.100.00-75874.37%
IIPR220715P001300002022-06-24 10:00AM EDT130.0015.5017.0019.700.00-18050.64%
IIPR220715P001350002022-06-21 1:51PM EDT135.0025.6522.0024.200.00-17584.18%
IIPR220715P001400002022-06-28 12:00PM EDT140.0027.1026.5029.800.00-27556.84%
IIPR220715P001450002022-06-13 9:47AM EDT145.0023.6031.1035.500.00-3575.10%
IIPR220715P001500002022-07-01 10:25AM EDT150.0038.9336.2040.30-0.22-0.56%22079.69%
IIPR220715P001550002022-06-28 2:45PM EDT155.0043.5041.0045.500.00-12686.91%
IIPR220715P001600002022-07-01 3:56PM EDT160.0048.3045.8050.50-2.70-5.29%1884.18%
IIPR220715P001650002022-06-30 2:01PM EDT165.0053.7751.0055.500.00-510100.39%
IIPR220715P001700002022-06-30 2:01PM EDT170.0058.7756.1060.400.00-52106.64%
IIPR220715P001750002022-05-31 3:41PM EDT175.0044.0563.5068.000.00-144193.29%
IIPR220715P001800002022-06-21 10:44AM EDT180.0068.9966.0070.500.00-136118.46%
IIPR220715P001850002022-07-01 3:30PM EDT185.0073.4771.0075.50+10.52+16.71%145124.02%
IIPR220715P001900002022-06-29 3:50PM EDT190.0079.2876.0080.500.00-234129.49%
IIPR220715P001950002022-05-25 9:30AM EDT195.0073.350.000.000.00-1760.00%
IIPR220715P002000002022-06-30 11:56AM EDT200.0090.0086.0090.500.00-256139.65%
IIPR220715P002100002022-07-01 12:38PM EDT210.0097.6096.00100.50-0.74-0.75%11149.22%
IIPR220715P002200002022-06-27 10:54AM EDT220.00103.50106.00110.500.00-12158.40%
IIPR220715P002300002022-05-06 1:42PM EDT230.0096.4496.20100.400.00-150.00%
IIPR220715P002400002022-06-27 10:38AM EDT240.00123.40126.10130.400.00-20175.00%
IIPR220715P002500002021-12-28 12:50PM EDT250.0027.5074.0077.500.00-110.00%
IIPR220715P002600002022-03-28 2:53PM EDT260.0062.70111.90115.000.00--20.00%
IIPR220715P002800002022-01-18 1:03AM EDT280.0078.5589.0092.700.00--10.00%