UK markets closed
NIKKEI 225
26,173.98 -397.89 (-1.50%) HANG SENG
17,250.88 -609.43 (-3.41%) CRUDE OIL
82.12 +3.62 (+4.61%) GOLD FUTURES
1,668.60 +32.40 (+1.98%) DOW
29,706.31 +571.32 (+1.96%) BTC-GBP
17,929.87 +290.94 (+1.65%)
Innovative Industrial Properties, Inc. (IIPR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIPR221021C00060000 | 2022-08-24 12:52PM EDT | 60.00 | 37.40 | 31.60 | 34.00 | 0.00 | - | - | 2 | 62.50% |
| IIPR221021C00065000 | 2022-09-08 12:47PM EDT | 65.00 | 26.00 | 28.30 | 30.00 | 0.00 | - | 1 | 4 | 75.10% |
| IIPR221021C00070000 | 2022-08-19 1:24PM EDT | 70.00 | 30.60 | 20.10 | 22.90 | 0.00 | - | 2 | 0 | 0.00% |
| IIPR221021C00075000 | 2022-09-13 3:57PM EDT | 75.00 | 16.60 | 17.30 | 21.10 | 0.00 | - | 1 | 1 | 52.05% |
| IIPR221021C00080000 | 2022-09-27 9:50AM EDT | 80.00 | 11.60 | 13.90 | 14.60 | 0.00 | - | 1 | 24 | 51.37% |
| IIPR221021C00085000 | 2022-09-28 2:49PM EDT | 85.00 | 9.70 | 9.60 | 10.10 | +1.11 | +12.92% | 2 | 13 | 45.31% |
| IIPR221021C00090000 | 2022-09-28 3:10PM EDT | 90.00 | 6.30 | 6.10 | 6.50 | +2.00 | +46.51% | 24 | 145 | 44.73% |
| IIPR221021C00095000 | 2022-09-28 2:21PM EDT | 95.00 | 3.80 | 3.70 | 3.90 | +1.55 | +68.89% | 48 | 164 | 45.41% |
| IIPR221021C00100000 | 2022-09-28 3:04PM EDT | 100.00 | 2.09 | 1.80 | 2.10 | +0.79 | +60.77% | 52 | 1,779 | 45.17% |
| IIPR221021C00105000 | 2022-09-28 2:56PM EDT | 105.00 | 1.00 | 0.95 | 1.10 | +0.35 | +53.85% | 35 | 542 | 46.09% |
| IIPR221021C00110000 | 2022-09-28 12:17PM EDT | 110.00 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 12 | 818 | 46.97% |
| IIPR221021C00115000 | 2022-09-28 2:07PM EDT | 115.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 1 | 252 | 49.02% |
| IIPR221021C00120000 | 2022-09-28 12:29PM EDT | 120.00 | 0.15 | 0.00 | 0.15 | +0.02 | +15.38% | 2 | 117 | 50.10% |
| IIPR221021C00125000 | 2022-09-23 12:41PM EDT | 125.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 5 | 62 | 56.84% |
| IIPR221021C00130000 | 2022-09-20 2:12PM EDT | 130.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 9 | 754 | 59.38% |
| IIPR221021C00135000 | 2022-09-20 11:09AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| IIPR221021C00140000 | 2022-09-08 2:35PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 72.75% |
| IIPR221021C00145000 | 2022-08-25 10:50AM EDT | 145.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 80.08% |
| IIPR221021C00150000 | 2022-08-24 10:58AM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 92.09% |
| IIPR221021C00155000 | 2022-09-19 3:45PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 87.89% |
| IIPR221021C00160000 | 2022-09-23 1:31PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,518 | 50.00% |
| IIPR221021C00165000 | 2022-07-29 3:32PM EDT | 165.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 1 | 18 | 162.74% |
| IIPR221021C00170000 | 2022-08-31 12:48PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| IIPR221021C00175000 | 2022-09-12 10:43AM EDT | 175.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 105.27% |
| IIPR221021C00180000 | 2022-09-19 1:53PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| IIPR221021C00185000 | 2022-05-03 10:36AM EDT | 185.00 | 5.30 | 0.80 | 3.60 | 0.00 | - | 2 | 14 | 186.77% |
| IIPR221021C00190000 | 2022-07-27 9:53AM EDT | 190.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 17 | 36 | 158.35% |
| IIPR221021C00195000 | 2022-05-10 12:54PM EDT | 195.00 | 1.70 | 0.60 | 1.80 | 0.00 | - | 1 | 4 | 172.12% |
| IIPR221021C00200000 | 2022-09-28 12:59PM EDT | 200.00 | 0.10 | 0.00 | 0.05 | -0.30 | -75.00% | 2 | 3,015 | 103.91% |
| IIPR221021C00210000 | 2022-06-06 10:35AM EDT | 210.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 214.40% |
| IIPR221021C00220000 | 2022-09-20 12:28PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| IIPR221021C00230000 | 2022-07-07 2:09PM EDT | 230.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 232.89% |
| IIPR221021C00240000 | 2022-05-04 11:59AM EDT | 240.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 238.21% |
| IIPR221021C00250000 | 2022-06-07 9:44AM EDT | 250.00 | 0.25 | 0.00 | 3.80 | 0.00 | - | 2 | 12 | 233.40% |
| IIPR221021C00260000 | 2022-04-19 10:44AM EDT | 260.00 | 1.25 | 0.10 | 0.40 | 0.00 | - | 1 | 1 | 172.66% |
| IIPR221021C00270000 | 2022-05-18 10:52AM EDT | 270.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 258.45% |
| IIPR221021C00280000 | 2022-04-01 1:41PM EDT | 280.00 | 2.83 | 0.20 | 1.80 | 0.00 | - | 2 | 0 | 224.12% |
| IIPR221021C00290000 | 2022-06-22 9:56AM EDT | 290.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 17 | 202.93% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IIPR221021P00045000 | 2022-09-16 12:39PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 133.79% |
| IIPR221021P00050000 | 2022-09-06 10:20AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| IIPR221021P00055000 | 2022-09-28 9:52AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 1 | 8 | 50.00% |
| IIPR221021P00060000 | 2022-09-26 12:21PM EDT | 60.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 3 | 35 | 96.19% |
| IIPR221021P00065000 | 2022-09-28 12:11PM EDT | 65.00 | 0.35 | 0.15 | 0.45 | -0.15 | -30.00% | 2 | 56 | 84.18% |
| IIPR221021P00070000 | 2022-09-28 9:50AM EDT | 70.00 | 0.70 | 0.45 | 0.60 | -0.06 | -7.89% | 1 | 99 | 78.76% |
| IIPR221021P00075000 | 2022-09-28 9:50AM EDT | 75.00 | 1.10 | 0.80 | 0.95 | -0.40 | -26.67% | 15 | 522 | 73.14% |
| IIPR221021P00080000 | 2022-09-28 10:00AM EDT | 80.00 | 1.90 | 1.35 | 1.50 | -0.61 | -24.30% | 1 | 527 | 67.58% |
| IIPR221021P00085000 | 2022-09-28 11:08AM EDT | 85.00 | 2.90 | 2.25 | 2.40 | -1.20 | -29.27% | 207 | 1,849 | 62.74% |
| IIPR221021P00090000 | 2022-09-28 12:28PM EDT | 90.00 | 4.14 | 3.70 | 4.00 | -2.26 | -35.31% | 7 | 3,225 | 59.79% |
| IIPR221021P00095000 | 2022-09-28 12:08PM EDT | 95.00 | 6.75 | 6.10 | 6.50 | -2.35 | -25.82% | 4 | 337 | 59.86% |
| IIPR221021P00100000 | 2022-09-27 12:27PM EDT | 100.00 | 12.00 | 9.30 | 9.70 | -1.00 | -7.69% | 1 | 158 | 60.79% |
| IIPR221021P00105000 | 2022-09-28 2:35PM EDT | 105.00 | 13.70 | 13.30 | 13.70 | -3.50 | -20.35% | 2 | 119 | 64.82% |
| IIPR221021P00110000 | 2022-09-28 11:43AM EDT | 110.00 | 19.40 | 17.70 | 18.50 | +1.00 | +5.43% | 1 | 859 | 72.53% |
| IIPR221021P00115000 | 2022-09-23 10:25AM EDT | 115.00 | 25.50 | 22.50 | 23.50 | 0.00 | - | 1 | 36 | 82.47% |
| IIPR221021P00120000 | 2022-09-28 1:29PM EDT | 120.00 | 28.45 | 26.90 | 28.20 | -0.95 | -3.23% | 1 | 109 | 85.40% |
| IIPR221021P00125000 | 2022-09-21 9:38AM EDT | 125.00 | 29.83 | 32.20 | 33.10 | 0.00 | - | 2 | 637 | 96.34% |
| IIPR221021P00130000 | 2022-09-27 10:16AM EDT | 130.00 | 40.70 | 37.00 | 38.10 | 0.00 | - | 6 | 226 | 103.08% |
| IIPR221021P00135000 | 2022-09-27 12:17PM EDT | 135.00 | 46.90 | 41.60 | 44.10 | 0.00 | - | 14 | 9 | 116.75% |
| IIPR221021P00140000 | 2022-09-27 9:37AM EDT | 140.00 | 51.00 | 47.20 | 48.70 | +1.00 | +2.00% | 1 | 16 | 126.32% |
| IIPR221021P00145000 | 2022-09-27 2:15PM EDT | 145.00 | 57.84 | 51.70 | 53.20 | 0.00 | - | 1 | 35 | 123.56% |
| IIPR221021P00150000 | 2022-09-27 1:20PM EDT | 150.00 | 62.50 | 56.80 | 58.70 | 0.00 | - | 2 | 368 | 136.62% |
| IIPR221021P00155000 | 2022-09-19 1:07PM EDT | 155.00 | 55.80 | 61.60 | 63.10 | 0.00 | - | 2 | 100 | 134.28% |
| IIPR221021P00160000 | 2022-09-26 10:02AM EDT | 160.00 | 69.33 | 65.80 | 69.30 | 0.00 | - | 1 | 8 | 144.97% |
| IIPR221021P00165000 | 2022-09-27 1:40PM EDT | 165.00 | 78.00 | 71.20 | 74.10 | 0.00 | - | 2 | 13 | 153.08% |
| IIPR221021P00170000 | 2022-08-17 11:23AM EDT | 170.00 | 68.69 | 80.60 | 83.40 | 0.00 | - | 1 | 6 | 230.05% |
| IIPR221021P00175000 | 2022-09-02 11:43AM EDT | 175.00 | 86.38 | 81.20 | 83.40 | 0.00 | - | 3 | 5 | 155.52% |
| IIPR221021P00180000 | 2022-08-19 12:26PM EDT | 180.00 | 83.10 | 88.00 | 91.50 | 0.00 | - | 1 | 18 | 209.33% |
| IIPR221021P00185000 | 2022-07-14 3:42PM EDT | 185.00 | 75.00 | 85.70 | 89.80 | 0.00 | - | 1 | 7 | 0.00% |
| IIPR221021P00190000 | 2022-09-19 11:51AM EDT | 190.00 | 92.00 | 96.80 | 98.10 | 0.00 | - | 1 | 5 | 174.17% |
| IIPR221021P00195000 | 2022-04-04 1:14PM EDT | 195.00 | 20.38 | 51.40 | 55.00 | 0.00 | - | 2 | 2 | 0.00% |
| IIPR221021P00200000 | 2022-09-19 9:57AM EDT | 200.00 | 105.10 | 107.00 | 108.30 | 0.00 | - | 1 | 8 | 188.33% |
| IIPR221021P00210000 | 2022-09-19 9:45AM EDT | 210.00 | 115.61 | 116.50 | 119.10 | 0.00 | - | - | 11 | 200.68% |
| IIPR221021P00220000 | 2022-09-12 11:51AM EDT | 220.00 | 124.70 | 125.90 | 129.80 | 0.00 | - | 2 | 3 | 210.06% |
| IIPR221021P00230000 | 2022-09-12 11:33AM EDT | 230.00 | 134.20 | 135.40 | 139.60 | 0.00 | - | 2 | 0 | 208.50% |
| IIPR221021P00240000 | 2022-04-08 3:05PM EDT | 240.00 | 56.60 | 106.00 | 109.80 | 0.00 | - | 6 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
