Innovative Industrial Properties, Inc. (IIPR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIPR230421C00045000 | 2023-01-20 10:36AM EDT | 45.00 | 44.84 | 40.60 | 43.50 | 0.00 | - | 1 | 0 | 377.10% |
| IIPR230421C00065000 | 2023-03-23 3:00PM EDT | 65.00 | 10.00 | 10.40 | 11.70 | 0.00 | - | 1 | 9 | 56.10% |
| IIPR230421C00070000 | 2023-03-23 2:05PM EDT | 70.00 | 5.20 | 6.20 | 6.80 | 0.00 | - | 3 | 1 | 38.48% |
| IIPR230421C00075000 | 2023-03-24 3:49PM EDT | 75.00 | 3.20 | 3.00 | 3.30 | +0.80 | +33.33% | 14 | 31 | 34.82% |
| IIPR230421C00080000 | 2023-03-24 3:59PM EDT | 80.00 | 1.45 | 1.25 | 1.50 | +0.18 | +14.17% | 46 | 172 | 36.94% |
| IIPR230421C00085000 | 2023-03-24 3:21PM EDT | 85.00 | 0.55 | 0.45 | 0.65 | +0.05 | +10.00% | 30 | 1,186 | 39.26% |
| IIPR230421C00090000 | 2023-03-24 3:29PM EDT | 90.00 | 0.20 | 0.15 | 0.30 | -0.02 | -9.09% | 17 | 2,991 | 42.19% |
| IIPR230421C00095000 | 2023-03-24 12:24PM EDT | 95.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 238 | 47.75% |
| IIPR230421C00100000 | 2023-03-24 2:29PM EDT | 100.00 | 0.25 | 0.05 | 0.15 | +0.15 | +150.00% | 13 | 361 | 53.32% |
| IIPR230421C00105000 | 2023-03-20 1:21PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 50 | 57.03% |
| IIPR230421C00110000 | 2023-03-17 1:30PM EDT | 110.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 3 | 151 | 82.57% |
| IIPR230421C00115000 | 2023-03-24 12:50PM EDT | 115.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2 | 83 | 67.19% |
| IIPR230421C00120000 | 2023-03-23 10:33AM EDT | 120.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 2 | 101 | 87.11% |
| IIPR230421C00125000 | 2023-03-24 3:09PM EDT | 125.00 | 0.05 | 0.00 | 4.80 | -0.05 | -50.00% | 1 | 42 | 153.61% |
| IIPR230421C00130000 | 2023-02-10 10:30AM EDT | 130.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 86.52% |
| IIPR230421C00135000 | 2023-02-28 2:11PM EDT | 135.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 1 | 186 | 113.09% |
| IIPR230421C00140000 | 2023-02-06 12:53PM EDT | 140.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 1 | 20 | 104.10% |
| IIPR230421C00145000 | 2023-02-21 12:23PM EDT | 145.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 149 | 104 | 112.89% |
| IIPR230421C00150000 | 2023-02-28 4:29PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 76 | 96.88% |
| IIPR230421C00155000 | 2023-01-27 1:23PM EDT | 155.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 105.86% |
| IIPR230421C00160000 | 2023-02-28 10:42AM EDT | 160.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 199.32% |
| IIPR230421C00170000 | 2022-11-29 3:19PM EDT | 170.00 | 1.25 | 0.00 | 1.20 | 0.00 | - | - | 1 | 157.13% |
| IIPR230421C00175000 | 2023-01-09 11:04AM EDT | 175.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 120.70% |
| IIPR230421C00185000 | 2023-03-14 11:36AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 57 | 114.06% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIPR230421P00045000 | 2023-03-24 12:31PM EDT | 45.00 | 0.05 | 0.05 | 0.25 | -0.05 | -50.00% | 39 | 52 | 96.48% |
| IIPR230421P00050000 | 2023-03-24 12:54PM EDT | 50.00 | 0.14 | 0.00 | 0.30 | -0.11 | -44.00% | 2 | 26 | 79.10% |
| IIPR230421P00055000 | 2023-03-24 12:54PM EDT | 55.00 | 0.23 | 0.15 | 0.25 | -0.02 | -8.00% | 26 | 24 | 66.70% |
| IIPR230421P00060000 | 2023-03-24 11:55AM EDT | 60.00 | 0.55 | 0.35 | 0.50 | -0.10 | -15.38% | 2 | 57 | 60.64% |
| IIPR230421P00065000 | 2023-03-24 3:26PM EDT | 65.00 | 0.90 | 0.80 | 1.00 | -0.45 | -33.33% | 26 | 82 | 55.47% |
| IIPR230421P00070000 | 2023-03-24 3:20PM EDT | 70.00 | 2.00 | 1.80 | 2.05 | -0.67 | -25.09% | 24 | 299 | 52.15% |
| IIPR230421P00075000 | 2023-03-24 2:55PM EDT | 75.00 | 4.35 | 3.70 | 4.10 | -0.76 | -14.87% | 7 | 393 | 51.37% |
| IIPR230421P00080000 | 2023-03-23 2:48PM EDT | 80.00 | 9.40 | 6.80 | 7.40 | +0.20 | +2.17% | 3 | 1,211 | 54.49% |
| IIPR230421P00085000 | 2023-03-23 2:59PM EDT | 85.00 | 13.11 | 10.60 | 12.00 | 0.00 | - | 2 | 143 | 62.01% |
| IIPR230421P00090000 | 2023-03-24 12:20PM EDT | 90.00 | 17.20 | 15.10 | 16.90 | +1.70 | +10.97% | 14 | 105 | 72.12% |
| IIPR230421P00095000 | 2023-03-24 12:08PM EDT | 95.00 | 22.20 | 20.40 | 21.60 | +7.50 | +51.02% | 25 | 68 | 84.77% |
| IIPR230421P00100000 | 2023-03-23 1:51PM EDT | 100.00 | 27.40 | 25.10 | 26.90 | 0.00 | - | 2 | 41 | 96.14% |
| IIPR230421P00105000 | 2023-03-20 12:38PM EDT | 105.00 | 27.06 | 30.10 | 32.30 | 0.00 | - | 2 | 17 | 110.21% |
| IIPR230421P00110000 | 2023-03-23 1:52PM EDT | 110.00 | 37.25 | 35.20 | 37.20 | 0.00 | - | 2 | 36 | 119.87% |
| IIPR230421P00115000 | 2023-01-31 10:55AM EDT | 115.00 | 28.50 | 29.30 | 31.10 | 0.00 | - | 2 | 41 | 0.00% |
| IIPR230421P00120000 | 2023-02-22 12:21PM EDT | 120.00 | 37.47 | 44.00 | 47.90 | 0.00 | - | 1 | 19 | 132.10% |
| IIPR230421P00125000 | 2023-03-24 3:20PM EDT | 125.00 | 51.20 | 49.90 | 52.20 | +9.10 | +21.62% | 2 | 18 | 141.99% |
| IIPR230421P00130000 | 2023-03-21 1:39PM EDT | 130.00 | 51.30 | 54.50 | 57.70 | 0.00 | - | 2 | 0 | 150.39% |
| IIPR230421P00135000 | 2022-12-30 11:10AM EDT | 135.00 | 35.79 | 47.20 | 50.50 | 0.00 | - | 1 | 3 | 0.00% |
| IIPR230421P00140000 | 2023-03-23 9:49AM EDT | 140.00 | 66.50 | 64.80 | 67.20 | 0.00 | - | 1 | 2 | 161.67% |
| IIPR230421P00145000 | 2023-02-22 4:15PM EDT | 145.00 | 62.20 | 69.40 | 72.70 | 0.00 | - | 1 | 1 | 169.09% |
| IIPR230421P00150000 | 2022-10-04 3:43PM EDT | 150.00 | 54.88 | 39.50 | 41.10 | 0.00 | - | 1 | 2 | 0.00% |
| IIPR230421P00155000 | 2022-12-27 11:09AM EDT | 155.00 | 55.69 | 68.00 | 71.10 | 0.00 | - | 1 | 2 | 0.00% |
| IIPR230421P00185000 | 2023-03-15 11:55AM EDT | 185.00 | 105.20 | 109.60 | 112.20 | 0.00 | - | - | 1 | 206.40% |
© 2023 Yahoo. All rights reserved.
