Innovative Industrial Properties, Inc. (IIPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIPR220218C00150000 | 2022-01-18 9:31AM EST | 150.00 | 55.10 | 40.00 | 41.90 | 0.00 | - | - | 0 | 78.93% |
| IIPR220218C00170000 | 2022-01-18 12:03AM EST | 170.00 | 44.02 | 19.50 | 22.70 | 0.00 | - | - | 7 | 57.96% |
| IIPR220218C00175000 | 2022-01-18 12:24PM EST | 175.00 | 31.70 | 18.50 | 20.50 | 0.00 | - | - | 0 | 58.97% |
| IIPR220218C00180000 | 2022-01-21 10:18AM EST | 180.00 | 13.40 | 13.60 | 15.00 | -23.20 | -63.39% | 1 | 5 | 51.45% |
| IIPR220218C00185000 | 2022-01-18 9:31AM EST | 185.00 | 23.20 | 12.00 | 14.50 | 0.00 | - | - | 0 | 56.49% |
| IIPR220218C00190000 | 2022-01-21 3:58PM EST | 190.00 | 8.44 | 7.10 | 10.10 | -7.59 | -47.35% | 11 | 5 | 52.82% |
| IIPR220218C00195000 | 2022-01-21 1:21PM EST | 195.00 | 7.05 | 5.70 | 6.90 | -7.33 | -50.97% | 12 | 9 | 47.16% |
| IIPR220218C00200000 | 2022-01-21 3:58PM EST | 200.00 | 4.80 | 4.30 | 5.00 | -2.30 | -32.39% | 25 | 16 | 45.86% |
| IIPR220218C00210000 | 2022-01-21 3:31PM EST | 210.00 | 2.38 | 2.10 | 2.75 | -1.00 | -29.59% | 272 | 59 | 46.27% |
| IIPR220218C00220000 | 2022-01-21 3:31PM EST | 220.00 | 1.30 | 1.20 | 1.55 | -0.40 | -23.53% | 30 | 128 | 47.71% |
| IIPR220218C00230000 | 2022-01-21 2:44PM EST | 230.00 | 0.90 | 0.80 | 1.00 | -0.40 | -30.77% | 64 | 67 | 50.76% |
| IIPR220218C00240000 | 2022-01-21 1:50PM EST | 240.00 | 0.57 | 0.40 | 0.70 | -0.41 | -41.84% | 6 | 142 | 51.64% |
| IIPR220218C00250000 | 2022-01-21 2:05PM EST | 250.00 | 0.35 | 0.25 | 0.80 | -0.15 | -30.00% | 10 | 40 | 57.81% |
| IIPR220218C00260000 | 2022-01-21 2:16PM EST | 260.00 | 0.25 | 0.15 | 0.50 | -0.40 | -61.54% | 10 | 173 | 59.08% |
| IIPR220218C00270000 | 2022-01-19 2:29PM EST | 270.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 1 | 145 | 62.99% |
| IIPR220218C00280000 | 2022-01-18 12:39PM EST | 280.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 55 | 68.21% |
| IIPR220218C00290000 | 2022-01-19 1:30PM EST | 290.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 5 | 46 | 90.14% |
| IIPR220218C00300000 | 2022-01-12 9:57AM EST | 300.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 55 | 85.16% |
| IIPR220218C00310000 | 2022-01-05 11:23AM EST | 310.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 121.02% |
| IIPR220218C00320000 | 2021-12-30 3:11PM EST | 320.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 126.51% |
| IIPR220218C00330000 | 2021-12-30 9:45AM EST | 330.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 131.76% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIPR220218P00150000 | 2022-01-21 2:12PM EST | 150.00 | 0.65 | 0.85 | 1.10 | +0.02 | +3.17% | 2 | 4 | 58.11% |
| IIPR220218P00155000 | 2022-01-04 10:00AM EST | 155.00 | 0.40 | 1.10 | 1.45 | 0.00 | - | 1 | 10 | 55.20% |
| IIPR220218P00160000 | 2022-01-21 2:37PM EST | 160.00 | 1.40 | 0.85 | 1.90 | +0.75 | +115.38% | 3 | 1 | 54.54% |
| IIPR220218P00165000 | 2022-01-21 10:42AM EST | 165.00 | 1.85 | 1.70 | 2.10 | +0.75 | +68.18% | - | - | 48.80% |
| IIPR220218P00170000 | 2022-01-21 11:36AM EST | 170.00 | 2.14 | 2.60 | 3.50 | +0.72 | +50.70% | 2 | 4 | 50.96% |
| IIPR220218P00175000 | 2022-01-21 10:55AM EST | 175.00 | 3.20 | 4.00 | 4.80 | +1.52 | +90.48% | 17 | 8 | 50.00% |
| IIPR220218P00180000 | 2022-01-21 11:48AM EST | 180.00 | 5.76 | 5.40 | 6.60 | +3.48 | +152.63% | 257 | 23 | 49.91% |
| IIPR220218P00185000 | 2022-01-21 3:58PM EST | 185.00 | 8.11 | 7.50 | 8.50 | +3.86 | +90.82% | 77 | 521 | 48.43% |
| IIPR220218P00190000 | 2022-01-21 1:24PM EST | 190.00 | 8.85 | 9.60 | 10.80 | +3.97 | +81.35% | 15 | 23 | 47.05% |
| IIPR220218P00195000 | 2022-01-21 2:38PM EST | 195.00 | 12.00 | 12.40 | 13.50 | +3.90 | +48.15% | 46 | 35 | 45.68% |
| IIPR220218P00200000 | 2022-01-21 3:25PM EST | 200.00 | 16.40 | 15.50 | 17.30 | +8.65 | +111.61% | 13 | 84 | 47.96% |
| IIPR220218P00210000 | 2022-01-21 3:58PM EST | 210.00 | 23.95 | 23.00 | 25.80 | +10.86 | +82.96% | 4 | 112 | 53.49% |
| IIPR220218P00220000 | 2022-01-21 1:12PM EST | 220.00 | 30.42 | 31.00 | 33.90 | +9.76 | +47.24% | 3 | 68 | 51.56% |
| IIPR220218P00230000 | 2022-01-21 10:21AM EST | 230.00 | 42.50 | 40.00 | 44.00 | +12.50 | +41.67% | 4 | 54 | 61.84% |
| IIPR220218P00240000 | 2022-01-19 10:47AM EST | 240.00 | 39.50 | 50.00 | 53.70 | 0.00 | - | 1 | 50 | 67.62% |
| IIPR220218P00250000 | 2022-01-20 1:27PM EST | 250.00 | 48.70 | 59.50 | 63.90 | 0.00 | - | 1 | 29 | 77.51% |
| IIPR220218P00260000 | 2022-01-21 11:56AM EST | 260.00 | 69.05 | 70.00 | 73.80 | +14.87 | +27.45% | 1 | 37 | 83.86% |
| IIPR220218P00270000 | 2022-01-21 11:19AM EST | 270.00 | 76.45 | 79.70 | 83.80 | +13.75 | +21.93% | 2 | 7 | 90.80% |
| IIPR220218P00280000 | 2022-01-06 10:02AM EST | 280.00 | 60.00 | 89.50 | 93.80 | 0.00 | - | 3 | 16 | 97.31% |
| IIPR220218P00290000 | 2022-01-18 12:03AM EST | 290.00 | 76.90 | 99.50 | 103.90 | 0.00 | - | - | 1 | 104.69% |
| IIPR220218P00310000 | 2022-01-18 9:31AM EST | 310.00 | 105.40 | 117.00 | 120.30 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
