UK markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.99+4.62 (+5.17%)
As of 03:28PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR221021C000600002022-08-24 12:52PM EDT60.0037.4031.6034.000.00--262.50%
IIPR221021C000650002022-09-08 12:47PM EDT65.0026.0028.3030.000.00-1475.10%
IIPR221021C000700002022-08-19 1:24PM EDT70.0030.6020.1022.900.00-200.00%
IIPR221021C000750002022-09-13 3:57PM EDT75.0016.6017.3021.100.00-1152.05%
IIPR221021C000800002022-09-27 9:50AM EDT80.0011.6013.9014.600.00-12451.37%
IIPR221021C000850002022-09-28 2:49PM EDT85.009.709.6010.10+1.11+12.92%21345.31%
IIPR221021C000900002022-09-28 3:10PM EDT90.006.306.106.50+2.00+46.51%2414544.73%
IIPR221021C000950002022-09-28 2:21PM EDT95.003.803.703.90+1.55+68.89%4816445.41%
IIPR221021C001000002022-09-28 3:04PM EDT100.002.091.802.10+0.79+60.77%521,77945.17%
IIPR221021C001050002022-09-28 2:56PM EDT105.001.000.951.10+0.35+53.85%3554246.09%
IIPR221021C001100002022-09-28 12:17PM EDT110.000.500.450.55+0.20+66.67%1281846.97%
IIPR221021C001150002022-09-28 2:07PM EDT115.000.250.200.30+0.10+66.67%125249.02%
IIPR221021C001200002022-09-28 12:29PM EDT120.000.150.000.15+0.02+15.38%211750.10%
IIPR221021C001250002022-09-23 12:41PM EDT125.000.120.000.300.00-56256.84%
IIPR221021C001300002022-09-20 2:12PM EDT130.000.100.000.200.00-975459.38%
IIPR221021C001350002022-09-20 11:09AM EDT135.000.050.000.000.00-43025.00%
IIPR221021C001400002022-09-08 2:35PM EDT140.000.050.000.250.00-14572.75%
IIPR221021C001450002022-08-25 10:50AM EDT145.000.100.000.300.00-12280.08%
IIPR221021C001500002022-08-24 10:58AM EDT150.000.050.000.500.00-13992.09%
IIPR221021C001550002022-09-19 3:45PM EDT155.000.050.000.250.00-11487.89%
IIPR221021C001600002022-09-23 1:31PM EDT160.000.100.000.000.00-11,51850.00%
IIPR221021C001650002022-07-29 3:32PM EDT165.000.300.004.200.00-118162.74%
IIPR221021C001700002022-08-31 12:48PM EDT170.000.150.000.000.00-13250.00%
IIPR221021C001750002022-09-12 10:43AM EDT175.000.100.000.250.00-128105.27%
IIPR221021C001800002022-09-19 1:53PM EDT180.000.100.000.000.00-1950.00%
IIPR221021C001850002022-05-03 10:36AM EDT185.005.300.803.600.00-214186.77%
IIPR221021C001900002022-07-27 9:53AM EDT190.000.100.001.800.00-1736158.35%
IIPR221021C001950002022-05-10 12:54PM EDT195.001.700.601.800.00-14172.12%
IIPR221021C002000002022-09-28 12:59PM EDT200.000.100.000.05-0.30-75.00%23,015103.91%
IIPR221021C002100002022-06-06 10:35AM EDT210.000.750.004.800.00-27214.40%
IIPR221021C002200002022-09-20 12:28PM EDT220.000.100.000.000.00-11450.00%
IIPR221021C002300002022-07-07 2:09PM EDT230.001.350.005.000.00-114232.89%
IIPR221021C002400002022-05-04 11:59AM EDT240.001.000.004.800.00-31238.21%
IIPR221021C002500002022-06-07 9:44AM EDT250.000.250.003.800.00-212233.40%
IIPR221021C002600002022-04-19 10:44AM EDT260.001.250.100.400.00-11172.66%
IIPR221021C002700002022-05-18 10:52AM EDT270.000.190.004.800.00-25258.45%
IIPR221021C002800002022-04-01 1:41PM EDT280.002.830.201.800.00-20224.12%
IIPR221021C002900002022-06-22 9:56AM EDT290.000.250.000.900.00-117202.93%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR221021P000450002022-09-16 12:39PM EDT45.000.050.000.250.00-217133.79%
IIPR221021P000500002022-09-06 10:20AM EDT50.000.350.000.000.00-12650.00%
IIPR221021P000550002022-09-28 9:52AM EDT55.000.050.000.00-0.05-50.00%1850.00%
IIPR221021P000600002022-09-26 12:21PM EDT60.000.300.100.400.00-33596.19%
IIPR221021P000650002022-09-28 12:11PM EDT65.000.350.150.45-0.15-30.00%25684.18%
IIPR221021P000700002022-09-28 9:50AM EDT70.000.700.450.60-0.06-7.89%19978.76%
IIPR221021P000750002022-09-28 9:50AM EDT75.001.100.800.95-0.40-26.67%1552273.14%
IIPR221021P000800002022-09-28 10:00AM EDT80.001.901.351.50-0.61-24.30%152767.58%
IIPR221021P000850002022-09-28 11:08AM EDT85.002.902.252.40-1.20-29.27%2071,84962.74%
IIPR221021P000900002022-09-28 12:28PM EDT90.004.143.704.00-2.26-35.31%73,22559.79%
IIPR221021P000950002022-09-28 12:08PM EDT95.006.756.106.50-2.35-25.82%433759.86%
IIPR221021P001000002022-09-27 12:27PM EDT100.0012.009.309.70-1.00-7.69%115860.79%
IIPR221021P001050002022-09-28 2:35PM EDT105.0013.7013.3013.70-3.50-20.35%211964.82%
IIPR221021P001100002022-09-28 11:43AM EDT110.0019.4017.7018.50+1.00+5.43%185972.53%
IIPR221021P001150002022-09-23 10:25AM EDT115.0025.5022.5023.500.00-13682.47%
IIPR221021P001200002022-09-28 1:29PM EDT120.0028.4526.9028.20-0.95-3.23%110985.40%
IIPR221021P001250002022-09-21 9:38AM EDT125.0029.8332.2033.100.00-263796.34%
IIPR221021P001300002022-09-27 10:16AM EDT130.0040.7037.0038.100.00-6226103.08%
IIPR221021P001350002022-09-27 12:17PM EDT135.0046.9041.6044.100.00-149116.75%
IIPR221021P001400002022-09-27 9:37AM EDT140.0051.0047.2048.70+1.00+2.00%116126.32%
IIPR221021P001450002022-09-27 2:15PM EDT145.0057.8451.7053.200.00-135123.56%
IIPR221021P001500002022-09-27 1:20PM EDT150.0062.5056.8058.700.00-2368136.62%
IIPR221021P001550002022-09-19 1:07PM EDT155.0055.8061.6063.100.00-2100134.28%
IIPR221021P001600002022-09-26 10:02AM EDT160.0069.3365.8069.300.00-18144.97%
IIPR221021P001650002022-09-27 1:40PM EDT165.0078.0071.2074.100.00-213153.08%
IIPR221021P001700002022-08-17 11:23AM EDT170.0068.6980.6083.400.00-16230.05%
IIPR221021P001750002022-09-02 11:43AM EDT175.0086.3881.2083.400.00-35155.52%
IIPR221021P001800002022-08-19 12:26PM EDT180.0083.1088.0091.500.00-118209.33%
IIPR221021P001850002022-07-14 3:42PM EDT185.0075.0085.7089.800.00-170.00%
IIPR221021P001900002022-09-19 11:51AM EDT190.0092.0096.8098.100.00-15174.17%
IIPR221021P001950002022-04-04 1:14PM EDT195.0020.3851.4055.000.00-220.00%
IIPR221021P002000002022-09-19 9:57AM EDT200.00105.10107.00108.300.00-18188.33%
IIPR221021P002100002022-09-19 9:45AM EDT210.00115.61116.50119.100.00--11200.68%
IIPR221021P002200002022-09-12 11:51AM EDT220.00124.70125.90129.800.00-23210.06%
IIPR221021P002300002022-09-12 11:33AM EDT230.00134.20135.40139.600.00-20208.50%
IIPR221021P002400002022-04-08 3:05PM EDT240.0056.60106.00109.800.00-660.00%