UK markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
188.10-6.59 (-3.38%)
At close: 04:00PM EST
186.50 -1.60 (-0.85%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR220218C001500002022-01-18 9:31AM EST150.0055.1040.0041.900.00--078.93%
IIPR220218C001700002022-01-18 12:03AM EST170.0044.0219.5022.700.00--757.96%
IIPR220218C001750002022-01-18 12:24PM EST175.0031.7018.5020.500.00--058.97%
IIPR220218C001800002022-01-21 10:18AM EST180.0013.4013.6015.00-23.20-63.39%1551.45%
IIPR220218C001850002022-01-18 9:31AM EST185.0023.2012.0014.500.00--056.49%
IIPR220218C001900002022-01-21 3:58PM EST190.008.447.1010.10-7.59-47.35%11552.82%
IIPR220218C001950002022-01-21 1:21PM EST195.007.055.706.90-7.33-50.97%12947.16%
IIPR220218C002000002022-01-21 3:58PM EST200.004.804.305.00-2.30-32.39%251645.86%
IIPR220218C002100002022-01-21 3:31PM EST210.002.382.102.75-1.00-29.59%2725946.27%
IIPR220218C002200002022-01-21 3:31PM EST220.001.301.201.55-0.40-23.53%3012847.71%
IIPR220218C002300002022-01-21 2:44PM EST230.000.900.801.00-0.40-30.77%646750.76%
IIPR220218C002400002022-01-21 1:50PM EST240.000.570.400.70-0.41-41.84%614251.64%
IIPR220218C002500002022-01-21 2:05PM EST250.000.350.250.80-0.15-30.00%104057.81%
IIPR220218C002600002022-01-21 2:16PM EST260.000.250.150.50-0.40-61.54%1017359.08%
IIPR220218C002700002022-01-19 2:29PM EST270.000.300.100.450.00-114562.99%
IIPR220218C002800002022-01-18 12:39PM EST280.000.050.000.550.00-15568.21%
IIPR220218C002900002022-01-19 1:30PM EST290.000.100.001.950.00-54690.14%
IIPR220218C003000002022-01-12 9:57AM EST300.000.250.001.000.00-15585.16%
IIPR220218C003100002022-01-05 11:23AM EST310.000.310.004.800.00-35121.02%
IIPR220218C003200002021-12-30 3:11PM EST320.001.050.004.800.00--1126.51%
IIPR220218C003300002021-12-30 9:45AM EST330.000.350.004.800.00-11131.76%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR220218P001500002022-01-21 2:12PM EST150.000.650.851.10+0.02+3.17%2458.11%
IIPR220218P001550002022-01-04 10:00AM EST155.000.401.101.450.00-11055.20%
IIPR220218P001600002022-01-21 2:37PM EST160.001.400.851.90+0.75+115.38%3154.54%
IIPR220218P001650002022-01-21 10:42AM EST165.001.851.702.10+0.75+68.18%--48.80%
IIPR220218P001700002022-01-21 11:36AM EST170.002.142.603.50+0.72+50.70%2450.96%
IIPR220218P001750002022-01-21 10:55AM EST175.003.204.004.80+1.52+90.48%17850.00%
IIPR220218P001800002022-01-21 11:48AM EST180.005.765.406.60+3.48+152.63%2572349.91%
IIPR220218P001850002022-01-21 3:58PM EST185.008.117.508.50+3.86+90.82%7752148.43%
IIPR220218P001900002022-01-21 1:24PM EST190.008.859.6010.80+3.97+81.35%152347.05%
IIPR220218P001950002022-01-21 2:38PM EST195.0012.0012.4013.50+3.90+48.15%463545.68%
IIPR220218P002000002022-01-21 3:25PM EST200.0016.4015.5017.30+8.65+111.61%138447.96%
IIPR220218P002100002022-01-21 3:58PM EST210.0023.9523.0025.80+10.86+82.96%411253.49%
IIPR220218P002200002022-01-21 1:12PM EST220.0030.4231.0033.90+9.76+47.24%36851.56%
IIPR220218P002300002022-01-21 10:21AM EST230.0042.5040.0044.00+12.50+41.67%45461.84%
IIPR220218P002400002022-01-19 10:47AM EST240.0039.5050.0053.700.00-15067.62%
IIPR220218P002500002022-01-20 1:27PM EST250.0048.7059.5063.900.00-12977.51%
IIPR220218P002600002022-01-21 11:56AM EST260.0069.0570.0073.80+14.87+27.45%13783.86%
IIPR220218P002700002022-01-21 11:19AM EST270.0076.4579.7083.80+13.75+21.93%2790.80%
IIPR220218P002800002022-01-06 10:02AM EST280.0060.0089.5093.800.00-31697.31%
IIPR220218P002900002022-01-18 12:03AM EST290.0076.9099.50103.900.00--1104.69%
IIPR220218P003100002022-01-18 9:31AM EST310.00105.40117.00120.300.00--00.00%