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
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR220715C000750002022-05-16 12:04AM EDT75.0059.5052.9056.100.00--1305.66%
IIPR220715C000900002022-06-16 2:49PM EDT90.0019.5028.2030.400.00-1193.90%
IIPR220715C000950002022-06-24 12:00PM EDT95.0023.5023.2025.70+4.80+25.67%1285.94%
IIPR220715C001000002022-06-21 12:07PM EDT100.0011.9818.4021.000.00-1550.10%
IIPR220715C001050002022-06-23 10:04AM EDT105.008.2013.9015.600.00-2455.86%
IIPR220715C001100002022-06-24 3:04PM EDT110.0010.819.8010.60+6.41+145.68%41541.77%
IIPR220715C001150002022-06-24 2:30PM EDT115.006.886.407.10+2.98+76.41%84942.20%
IIPR220715C001200002022-06-24 3:04PM EDT120.004.253.804.30+2.10+97.67%1711841.42%
IIPR220715C001250002022-06-24 3:53PM EDT125.002.251.902.40+1.10+95.65%2213541.24%
IIPR220715C001300002022-06-24 3:17PM EDT130.000.850.901.20+0.35+70.00%199140.80%
IIPR220715C001350002022-06-24 3:02PM EDT135.000.550.400.60+0.40+266.67%311941.55%
IIPR220715C001400002022-06-24 12:13PM EDT140.000.240.100.25+0.06+33.33%1515141.11%
IIPR220715C001450002022-06-23 3:56PM EDT145.000.250.000.600.00-116557.91%
IIPR220715C001500002022-06-22 10:04AM EDT150.000.100.000.450.00-54853.56%
IIPR220715C001550002022-06-15 12:10PM EDT155.000.520.000.600.00-15062.79%
IIPR220715C001600002022-06-24 3:58PM EDT160.000.050.000.10-0.05-50.00%32352.73%
IIPR220715C001650002022-06-17 12:48PM EDT165.000.100.000.250.00-22164.84%
IIPR220715C001700002022-06-15 10:00AM EDT170.000.600.000.300.00-12671.68%
IIPR220715C001750002022-05-26 12:46PM EDT175.000.350.004.800.00-128133.74%
IIPR220715C001800002022-05-26 12:19PM EDT180.000.100.000.400.00-11884.57%
IIPR220715C001850002022-06-07 10:21AM EDT185.000.100.004.000.00-324139.55%
IIPR220715C001900002022-05-18 9:32AM EDT190.000.300.000.000.00-12950.00%
IIPR220715C001950002022-06-17 10:00AM EDT195.000.140.002.750.00-138138.21%
IIPR220715C002000002022-06-21 11:23AM EDT200.000.040.000.050.00-58779.69%
IIPR220715C002100002022-05-27 3:44PM EDT210.001.280.000.800.00-150121.88%
IIPR220715C002200002022-06-22 11:24AM EDT220.000.100.000.500.00-584121.09%
IIPR220715C002300002022-05-11 10:26AM EDT230.000.200.001.650.00-112154.88%
IIPR220715C002400002022-06-14 3:43PM EDT240.000.100.003.000.00-316182.03%
IIPR220715C002500002022-05-09 9:45AM EDT250.000.050.004.800.00-131209.81%
IIPR220715C002600002022-04-07 9:39AM EDT260.001.350.001.000.00-133162.79%
IIPR220715C002700002022-04-18 1:58PM EDT270.000.300.000.250.00-1215140.63%
IIPR220715C002800002021-12-29 12:54PM EDT280.0021.500.102.800.00-21209.33%
IIPR220715C002900002022-02-03 1:20PM EDT290.001.690.001.800.00-12198.14%
IIPR220715C003000002022-04-21 10:43AM EDT300.000.100.000.050.00-10200132.81%
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 EDT340.000.850.001.500.00-34218.46%
IIPR220715C003500002022-01-20 4:22PM EDT350.000.710.000.750.00-56202.25%
IIPR220715C003600002022-02-07 2:22PM EDT360.000.570.004.800.00-45278.27%
IIPR220715C003700002022-05-11 1:32PM EDT370.000.050.004.800.00-22283.11%
IIPR220715C003800002022-01-20 10:30AM EDT380.000.580.002.900.00--3262.50%
IIPR220715C003900002022-01-26 4:23PM EDT390.001.730.001.550.00-21241.50%
IIPR220715C004000002022-02-07 12:48PM EDT400.002.030.004.800.00-44296.83%
IIPR220715C004100002022-02-07 11:55AM EDT410.000.730.004.800.00-43301.12%
IIPR220715C004200002022-04-06 10:23AM EDT420.000.150.001.500.00-230251.86%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR220715P000650002022-05-18 10:04AM EDT65.000.350.002.250.00--2176.56%
IIPR220715P000700002022-06-17 3:08PM EDT70.000.500.000.350.00-311111.13%
IIPR220715P000750002022-06-16 12:05PM EDT75.000.450.004.800.00-15173.83%
IIPR220715P000800002022-06-23 2:53PM EDT80.000.350.100.600.00-131797.17%
IIPR220715P000850002022-06-23 9:30AM EDT85.000.750.250.700.00-22889.84%
IIPR220715P000900002022-06-23 12:56PM EDT90.000.930.001.850.00-41690.38%
IIPR220715P000950002022-06-24 3:34PM EDT95.000.650.450.65-0.82-55.78%13767.24%
IIPR220715P001000002022-06-24 3:34PM EDT100.000.950.801.00-1.45-60.42%53362.89%
IIPR220715P001050002022-06-24 3:18PM EDT105.001.551.351.60-2.15-58.11%419958.98%
IIPR220715P001100002022-06-24 2:10PM EDT110.002.602.202.55-2.90-52.73%46455.20%
IIPR220715P001150002022-06-24 3:18PM EDT115.004.193.704.60-3.36-44.50%4710955.53%
IIPR220715P001200002022-06-24 3:55PM EDT120.006.286.006.90-5.78-47.93%213354.71%
IIPR220715P001250002022-06-24 1:27PM EDT125.0010.359.0010.90-3.65-26.07%75859.13%
IIPR220715P001300002022-06-23 10:45AM EDT130.0015.5012.5014.70-5.00-24.39%18060.32%
IIPR220715P001350002022-06-21 1:51PM EDT135.0025.6516.8018.800.00-17563.31%
IIPR220715P001400002022-06-24 12:56PM EDT140.0022.3421.6023.70-4.22-15.89%58071.78%
IIPR220715P001450002022-06-13 9:47AM EDT145.0023.6025.9028.900.00-3777.69%
IIPR220715P001500002022-06-21 10:53AM EDT150.0039.1030.7033.900.00-43684.72%
IIPR220715P001550002022-05-27 1:02PM EDT155.0023.2035.1039.000.00-122788.45%
IIPR220715P001600002022-06-16 11:12AM EDT160.0051.1240.3044.200.00-12199.34%
IIPR220715P001650002022-06-24 12:43PM EDT165.0049.3145.8049.50+22.96+87.13%524113.23%
IIPR220715P001700002022-06-24 12:43PM EDT170.0054.3150.3054.50+17.31+46.78%551115.89%
IIPR220715P001750002022-05-31 3:41PM EDT175.0044.0555.6058.900.00-172119.58%
IIPR220715P001800002022-06-21 10:44AM EDT180.0068.9960.7064.100.00-1212128.61%
IIPR220715P001850002022-05-25 9:30AM EDT185.0062.950.000.000.00-1450.00%
IIPR220715P001900002022-05-19 11:36AM EDT190.0060.6081.2086.000.00-1184274.90%
IIPR220715P001950002022-05-25 9:30AM EDT195.0073.350.000.000.00-1760.00%
IIPR220715P002000002022-06-03 9:56AM EDT200.0067.4680.5084.000.00-5156147.90%
IIPR220715P002100002022-04-19 10:23AM EDT210.0046.4077.8082.500.00-1110.00%
IIPR220715P002200002022-06-16 10:34AM EDT220.00110.48100.40104.200.00-26168.26%
IIPR220715P002300002022-05-06 1:42PM EDT230.0096.4496.20100.400.00-150.00%
IIPR220715P002400002022-04-27 11:28AM EDT240.0092.60106.10110.700.00-230.00%
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%