Innovative Industrial Properties, Inc. (IIPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIPR220715C00075000 | 2022-05-16 12:04AM EDT | 75.00 | 59.50 | 52.90 | 56.10 | 0.00 | - | - | 1 | 305.66% |
| IIPR220715C00090000 | 2022-06-16 2:49PM EDT | 90.00 | 19.50 | 28.20 | 30.40 | 0.00 | - | 1 | 1 | 93.90% |
| IIPR220715C00095000 | 2022-06-24 12:00PM EDT | 95.00 | 23.50 | 23.20 | 25.70 | +4.80 | +25.67% | 1 | 2 | 85.94% |
| IIPR220715C00100000 | 2022-06-21 12:07PM EDT | 100.00 | 11.98 | 18.40 | 21.00 | 0.00 | - | 1 | 5 | 50.10% |
| IIPR220715C00105000 | 2022-06-23 10:04AM EDT | 105.00 | 8.20 | 13.90 | 15.60 | 0.00 | - | 2 | 4 | 55.86% |
| IIPR220715C00110000 | 2022-06-24 3:04PM EDT | 110.00 | 10.81 | 9.80 | 10.60 | +6.41 | +145.68% | 4 | 15 | 41.77% |
| IIPR220715C00115000 | 2022-06-24 2:30PM EDT | 115.00 | 6.88 | 6.40 | 7.10 | +2.98 | +76.41% | 8 | 49 | 42.20% |
| IIPR220715C00120000 | 2022-06-24 3:04PM EDT | 120.00 | 4.25 | 3.80 | 4.30 | +2.10 | +97.67% | 17 | 118 | 41.42% |
| IIPR220715C00125000 | 2022-06-24 3:53PM EDT | 125.00 | 2.25 | 1.90 | 2.40 | +1.10 | +95.65% | 22 | 135 | 41.24% |
| IIPR220715C00130000 | 2022-06-24 3:17PM EDT | 130.00 | 0.85 | 0.90 | 1.20 | +0.35 | +70.00% | 19 | 91 | 40.80% |
| IIPR220715C00135000 | 2022-06-24 3:02PM EDT | 135.00 | 0.55 | 0.40 | 0.60 | +0.40 | +266.67% | 3 | 119 | 41.55% |
| IIPR220715C00140000 | 2022-06-24 12:13PM EDT | 140.00 | 0.24 | 0.10 | 0.25 | +0.06 | +33.33% | 15 | 151 | 41.11% |
| IIPR220715C00145000 | 2022-06-23 3:56PM EDT | 145.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 165 | 57.91% |
| IIPR220715C00150000 | 2022-06-22 10:04AM EDT | 150.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 48 | 53.56% |
| IIPR220715C00155000 | 2022-06-15 12:10PM EDT | 155.00 | 0.52 | 0.00 | 0.60 | 0.00 | - | 1 | 50 | 62.79% |
| IIPR220715C00160000 | 2022-06-24 3:58PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 23 | 52.73% |
| IIPR220715C00165000 | 2022-06-17 12:48PM EDT | 165.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 21 | 64.84% |
| IIPR220715C00170000 | 2022-06-15 10:00AM EDT | 170.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 1 | 26 | 71.68% |
| IIPR220715C00175000 | 2022-05-26 12:46PM EDT | 175.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 133.74% |
| IIPR220715C00180000 | 2022-05-26 12:19PM EDT | 180.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 84.57% |
| IIPR220715C00185000 | 2022-06-07 10:21AM EDT | 185.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 3 | 24 | 139.55% |
| IIPR220715C00190000 | 2022-05-18 9:32AM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| IIPR220715C00195000 | 2022-06-17 10:00AM EDT | 195.00 | 0.14 | 0.00 | 2.75 | 0.00 | - | 1 | 38 | 138.21% |
| IIPR220715C00200000 | 2022-06-21 11:23AM EDT | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 87 | 79.69% |
| IIPR220715C00210000 | 2022-05-27 3:44PM EDT | 210.00 | 1.28 | 0.00 | 0.80 | 0.00 | - | 1 | 50 | 121.88% |
| IIPR220715C00220000 | 2022-06-22 11:24AM EDT | 220.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 84 | 121.09% |
| IIPR220715C00230000 | 2022-05-11 10:26AM EDT | 230.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 1 | 12 | 154.88% |
| IIPR220715C00240000 | 2022-06-14 3:43PM EDT | 240.00 | 0.10 | 0.00 | 3.00 | 0.00 | - | 3 | 16 | 182.03% |
| IIPR220715C00250000 | 2022-05-09 9:45AM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 209.81% |
| IIPR220715C00260000 | 2022-04-07 9:39AM EDT | 260.00 | 1.35 | 0.00 | 1.00 | 0.00 | - | 1 | 33 | 162.79% |
| IIPR220715C00270000 | 2022-04-18 1:58PM EDT | 270.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 215 | 140.63% |
| IIPR220715C00280000 | 2021-12-29 12:54PM EDT | 280.00 | 21.50 | 0.10 | 2.80 | 0.00 | - | 2 | 1 | 209.33% |
| IIPR220715C00290000 | 2022-02-03 1:20PM EDT | 290.00 | 1.69 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 198.14% |
| IIPR220715C00300000 | 2022-04-21 10:43AM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 200 | 132.81% |
| IIPR220715C00320000 | 2022-01-20 4:59PM EDT | 320.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| IIPR220715C00330000 | 2022-01-21 4:59PM EDT | 330.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| IIPR220715C00340000 | 2022-01-20 4:26PM EDT | 340.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 218.46% |
| IIPR220715C00350000 | 2022-01-20 4:22PM EDT | 350.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 202.25% |
| IIPR220715C00360000 | 2022-02-07 2:22PM EDT | 360.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 278.27% |
| IIPR220715C00370000 | 2022-05-11 1:32PM EDT | 370.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 283.11% |
| IIPR220715C00380000 | 2022-01-20 10:30AM EDT | 380.00 | 0.58 | 0.00 | 2.90 | 0.00 | - | - | 3 | 262.50% |
| IIPR220715C00390000 | 2022-01-26 4:23PM EDT | 390.00 | 1.73 | 0.00 | 1.55 | 0.00 | - | 2 | 1 | 241.50% |
| IIPR220715C00400000 | 2022-02-07 12:48PM EDT | 400.00 | 2.03 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 296.83% |
| IIPR220715C00410000 | 2022-02-07 11:55AM EDT | 410.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 301.12% |
| IIPR220715C00420000 | 2022-04-06 10:23AM EDT | 420.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 30 | 251.86% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIPR220715P00065000 | 2022-05-18 10:04AM EDT | 65.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | - | 2 | 176.56% |
| IIPR220715P00070000 | 2022-06-17 3:08PM EDT | 70.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 3 | 11 | 111.13% |
| IIPR220715P00075000 | 2022-06-16 12:05PM EDT | 75.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 173.83% |
| IIPR220715P00080000 | 2022-06-23 2:53PM EDT | 80.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 13 | 17 | 97.17% |
| IIPR220715P00085000 | 2022-06-23 9:30AM EDT | 85.00 | 0.75 | 0.25 | 0.70 | 0.00 | - | 2 | 28 | 89.84% |
| IIPR220715P00090000 | 2022-06-23 12:56PM EDT | 90.00 | 0.93 | 0.00 | 1.85 | 0.00 | - | 4 | 16 | 90.38% |
| IIPR220715P00095000 | 2022-06-24 3:34PM EDT | 95.00 | 0.65 | 0.45 | 0.65 | -0.82 | -55.78% | 1 | 37 | 67.24% |
| IIPR220715P00100000 | 2022-06-24 3:34PM EDT | 100.00 | 0.95 | 0.80 | 1.00 | -1.45 | -60.42% | 5 | 33 | 62.89% |
| IIPR220715P00105000 | 2022-06-24 3:18PM EDT | 105.00 | 1.55 | 1.35 | 1.60 | -2.15 | -58.11% | 41 | 99 | 58.98% |
| IIPR220715P00110000 | 2022-06-24 2:10PM EDT | 110.00 | 2.60 | 2.20 | 2.55 | -2.90 | -52.73% | 4 | 64 | 55.20% |
| IIPR220715P00115000 | 2022-06-24 3:18PM EDT | 115.00 | 4.19 | 3.70 | 4.60 | -3.36 | -44.50% | 47 | 109 | 55.53% |
| IIPR220715P00120000 | 2022-06-24 3:55PM EDT | 120.00 | 6.28 | 6.00 | 6.90 | -5.78 | -47.93% | 2 | 133 | 54.71% |
| IIPR220715P00125000 | 2022-06-24 1:27PM EDT | 125.00 | 10.35 | 9.00 | 10.90 | -3.65 | -26.07% | 7 | 58 | 59.13% |
| IIPR220715P00130000 | 2022-06-23 10:45AM EDT | 130.00 | 15.50 | 12.50 | 14.70 | -5.00 | -24.39% | 1 | 80 | 60.32% |
| IIPR220715P00135000 | 2022-06-21 1:51PM EDT | 135.00 | 25.65 | 16.80 | 18.80 | 0.00 | - | 1 | 75 | 63.31% |
| IIPR220715P00140000 | 2022-06-24 12:56PM EDT | 140.00 | 22.34 | 21.60 | 23.70 | -4.22 | -15.89% | 5 | 80 | 71.78% |
| IIPR220715P00145000 | 2022-06-13 9:47AM EDT | 145.00 | 23.60 | 25.90 | 28.90 | 0.00 | - | 3 | 7 | 77.69% |
| IIPR220715P00150000 | 2022-06-21 10:53AM EDT | 150.00 | 39.10 | 30.70 | 33.90 | 0.00 | - | 4 | 36 | 84.72% |
| IIPR220715P00155000 | 2022-05-27 1:02PM EDT | 155.00 | 23.20 | 35.10 | 39.00 | 0.00 | - | 1 | 227 | 88.45% |
| IIPR220715P00160000 | 2022-06-16 11:12AM EDT | 160.00 | 51.12 | 40.30 | 44.20 | 0.00 | - | 1 | 21 | 99.34% |
| IIPR220715P00165000 | 2022-06-24 12:43PM EDT | 165.00 | 49.31 | 45.80 | 49.50 | +22.96 | +87.13% | 5 | 24 | 113.23% |
| IIPR220715P00170000 | 2022-06-24 12:43PM EDT | 170.00 | 54.31 | 50.30 | 54.50 | +17.31 | +46.78% | 5 | 51 | 115.89% |
| IIPR220715P00175000 | 2022-05-31 3:41PM EDT | 175.00 | 44.05 | 55.60 | 58.90 | 0.00 | - | 1 | 72 | 119.58% |
| IIPR220715P00180000 | 2022-06-21 10:44AM EDT | 180.00 | 68.99 | 60.70 | 64.10 | 0.00 | - | 1 | 212 | 128.61% |
| IIPR220715P00185000 | 2022-05-25 9:30AM EDT | 185.00 | 62.95 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| IIPR220715P00190000 | 2022-05-19 11:36AM EDT | 190.00 | 60.60 | 81.20 | 86.00 | 0.00 | - | 1 | 184 | 274.90% |
| IIPR220715P00195000 | 2022-05-25 9:30AM EDT | 195.00 | 73.35 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| IIPR220715P00200000 | 2022-06-03 9:56AM EDT | 200.00 | 67.46 | 80.50 | 84.00 | 0.00 | - | 5 | 156 | 147.90% |
| IIPR220715P00210000 | 2022-04-19 10:23AM EDT | 210.00 | 46.40 | 77.80 | 82.50 | 0.00 | - | 1 | 11 | 0.00% |
| IIPR220715P00220000 | 2022-06-16 10:34AM EDT | 220.00 | 110.48 | 100.40 | 104.20 | 0.00 | - | 2 | 6 | 168.26% |
| IIPR220715P00230000 | 2022-05-06 1:42PM EDT | 230.00 | 96.44 | 96.20 | 100.40 | 0.00 | - | 1 | 5 | 0.00% |
| IIPR220715P00240000 | 2022-04-27 11:28AM EDT | 240.00 | 92.60 | 106.10 | 110.70 | 0.00 | - | 2 | 3 | 0.00% |
| IIPR220715P00250000 | 2021-12-28 12:50PM EDT | 250.00 | 27.50 | 74.00 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
| IIPR220715P00260000 | 2022-03-28 2:53PM EDT | 260.00 | 62.70 | 111.90 | 115.00 | 0.00 | - | - | 2 | 0.00% |
| IIPR220715P00280000 | 2022-01-18 1:03AM EDT | 280.00 | 78.55 | 89.00 | 92.70 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
