UK markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.77+1.64 (+2.21%)
At close: 04:00PM EDT
77.00 +1.23 (+1.62%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR230421C000450002023-01-20 10:36AM EDT45.0044.8440.6043.500.00-10377.10%
IIPR230421C000650002023-03-23 3:00PM EDT65.0010.0010.4011.700.00-1956.10%
IIPR230421C000700002023-03-23 2:05PM EDT70.005.206.206.800.00-3138.48%
IIPR230421C000750002023-03-24 3:49PM EDT75.003.203.003.30+0.80+33.33%143134.82%
IIPR230421C000800002023-03-24 3:59PM EDT80.001.451.251.50+0.18+14.17%4617236.94%
IIPR230421C000850002023-03-24 3:21PM EDT85.000.550.450.65+0.05+10.00%301,18639.26%
IIPR230421C000900002023-03-24 3:29PM EDT90.000.200.150.30-0.02-9.09%172,99142.19%
IIPR230421C000950002023-03-24 12:24PM EDT95.000.150.100.200.00-223847.75%
IIPR230421C001000002023-03-24 2:29PM EDT100.000.250.050.15+0.15+150.00%1336153.32%
IIPR230421C001050002023-03-20 1:21PM EDT105.000.050.000.200.00-35057.03%
IIPR230421C001100002023-03-17 1:30PM EDT110.000.120.000.900.00-315182.57%
IIPR230421C001150002023-03-24 12:50PM EDT115.000.100.050.10+0.05+100.00%28367.19%
IIPR230421C001200002023-03-23 10:33AM EDT120.000.050.050.450.00-210187.11%
IIPR230421C001250002023-03-24 3:09PM EDT125.000.050.004.80-0.05-50.00%142153.61%
IIPR230421C001300002023-02-10 10:30AM EDT130.000.250.000.200.00-32686.52%
IIPR230421C001350002023-02-28 2:11PM EDT135.000.130.000.800.00-1186113.09%
IIPR230421C001400002023-02-06 12:53PM EDT140.000.180.050.300.00-120104.10%
IIPR230421C001450002023-02-21 12:23PM EDT145.000.150.000.450.00-149104112.89%
IIPR230421C001500002023-02-28 4:29PM EDT150.000.050.000.100.00-67696.88%
IIPR230421C001550002023-01-27 1:23PM EDT155.000.200.000.150.00-117105.86%
IIPR230421C001600002023-02-28 10:42AM EDT160.000.050.004.800.00-114199.32%
IIPR230421C001700002022-11-29 3:19PM EDT170.001.250.001.200.00--1157.13%
IIPR230421C001750002023-01-09 11:04AM EDT175.000.200.000.150.00-14120.70%
IIPR230421C001850002023-03-14 11:36AM EDT185.000.050.000.050.00-5357114.06%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IIPR230421P000450002023-03-24 12:31PM EDT45.000.050.050.25-0.05-50.00%395296.48%
IIPR230421P000500002023-03-24 12:54PM EDT50.000.140.000.30-0.11-44.00%22679.10%
IIPR230421P000550002023-03-24 12:54PM EDT55.000.230.150.25-0.02-8.00%262466.70%
IIPR230421P000600002023-03-24 11:55AM EDT60.000.550.350.50-0.10-15.38%25760.64%
IIPR230421P000650002023-03-24 3:26PM EDT65.000.900.801.00-0.45-33.33%268255.47%
IIPR230421P000700002023-03-24 3:20PM EDT70.002.001.802.05-0.67-25.09%2429952.15%
IIPR230421P000750002023-03-24 2:55PM EDT75.004.353.704.10-0.76-14.87%739351.37%
IIPR230421P000800002023-03-23 2:48PM EDT80.009.406.807.40+0.20+2.17%31,21154.49%
IIPR230421P000850002023-03-23 2:59PM EDT85.0013.1110.6012.000.00-214362.01%
IIPR230421P000900002023-03-24 12:20PM EDT90.0017.2015.1016.90+1.70+10.97%1410572.12%
IIPR230421P000950002023-03-24 12:08PM EDT95.0022.2020.4021.60+7.50+51.02%256884.77%
IIPR230421P001000002023-03-23 1:51PM EDT100.0027.4025.1026.900.00-24196.14%
IIPR230421P001050002023-03-20 12:38PM EDT105.0027.0630.1032.300.00-217110.21%
IIPR230421P001100002023-03-23 1:52PM EDT110.0037.2535.2037.200.00-236119.87%
IIPR230421P001150002023-01-31 10:55AM EDT115.0028.5029.3031.100.00-2410.00%
IIPR230421P001200002023-02-22 12:21PM EDT120.0037.4744.0047.900.00-119132.10%
IIPR230421P001250002023-03-24 3:20PM EDT125.0051.2049.9052.20+9.10+21.62%218141.99%
IIPR230421P001300002023-03-21 1:39PM EDT130.0051.3054.5057.700.00-20150.39%
IIPR230421P001350002022-12-30 11:10AM EDT135.0035.7947.2050.500.00-130.00%
IIPR230421P001400002023-03-23 9:49AM EDT140.0066.5064.8067.200.00-12161.67%
IIPR230421P001450002023-02-22 4:15PM EDT145.0062.2069.4072.700.00-11169.09%
IIPR230421P001500002022-10-04 3:43PM EDT150.0054.8839.5041.100.00-120.00%
IIPR230421P001550002022-12-27 11:09AM EDT155.0055.6968.0071.100.00-120.00%
IIPR230421P001850002023-03-15 11:55AM EDT185.00105.20109.60112.200.00--1206.40%