IIPR - Innovative Industrial Properties, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IIPR191018C000350002019-06-10 12:00AM EDT35.0040.2291.6095.800.00-100.00%
IIPR191018C000400002019-09-30 1:41PM EDT40.0053.0036.9039.100.00-20706.84%
IIPR191018C000450002019-10-11 9:57AM EDT45.0032.1031.4034.500.00-10595.12%
IIPR191018C000500002019-09-17 11:33AM EDT50.0042.3026.3029.600.00-10500.59%
IIPR191018C000550002019-06-06 2:43PM EDT55.0037.6072.5077.400.00-136,075.00%
IIPR191018C000600002019-09-05 12:37PM EDT60.0028.0729.0032.600.00-401,102.83%
IIPR191018C000650002019-10-11 10:41AM EDT65.0014.6012.0014.100.00-116261.33%
IIPR191018C000700002019-10-14 12:40PM EDT70.007.906.909.200.00-324182.71%
IIPR191018C000750002019-10-17 9:33AM EDT75.002.902.953.60-0.20-6.45%230108.50%
IIPR191018C000800002019-10-17 10:34AM EDT80.000.200.300.65-0.13-39.39%2634071.97%
IIPR191018C000850002019-10-17 10:35AM EDT85.000.100.000.05+0.07+233.33%129567.19%
IIPR191018C000900002019-10-16 2:47PM EDT90.000.070.000.050.00-126496.88%
IIPR191018C000950002019-10-17 9:38AM EDT95.000.040.000.05+0.03+300.00%21,077124.22%
IIPR191018C001000002019-10-16 11:26AM EDT100.000.040.000.050.00-31,336150.00%
IIPR191018C001050002019-10-16 1:28PM EDT105.000.010.000.050.00-15624173.44%
IIPR191018C001100002019-10-11 11:19AM EDT110.000.030.000.050.00-5304193.75%
IIPR191018C001150002019-10-11 2:19PM EDT115.000.030.000.050.00-10847215.63%
IIPR191018C001200002019-10-16 10:04AM EDT120.000.020.000.050.00-2290234.38%
IIPR191018C001250002019-10-16 10:04AM EDT125.000.050.000.050.00-2247253.13%
IIPR191018C001300002019-10-09 10:44AM EDT130.000.020.000.050.00-7363270.31%
IIPR191018C001350002019-10-03 9:30AM EDT135.000.300.000.050.00-4104287.50%
IIPR191018C001400002019-10-15 2:37PM EDT140.000.250.000.100.00-197326.56%
IIPR191018C001450002019-09-06 1:35PM EDT145.000.200.001.250.00-130494.92%
IIPR191018C001500002019-10-10 2:12PM EDT150.000.050.000.050.00-1181332.81%
IIPR191018C001550002019-09-04 9:32AM EDT155.000.050.000.150.00-10390.63%
IIPR191018C001600002019-08-15 11:39AM EDT160.000.800.001.200.00-10547.46%
IIPR191018C001650002019-08-19 1:03PM EDT165.000.620.000.300.00-113457.03%
IIPR191018C001700002019-10-15 11:27AM EDT170.000.400.000.200.00-19448.44%
IIPR191018C001750002019-08-06 2:55PM EDT175.000.840.001.300.00-13605.86%
IIPR191018C001800002019-07-26 3:32PM EDT180.001.000.003.200.00-12740.82%
IIPR191018C001850002019-09-12 3:11PM EDT185.000.050.000.050.00-10209421.88%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IIPR191018P000350002019-09-26 9:30AM EDT35.000.050.000.050.00-150207412.50%
IIPR191018P000400002019-08-12 9:39AM EDT40.000.200.000.000.00-5050.00%
IIPR191018P000450002019-10-11 9:31AM EDT45.000.050.000.050.00-200328287.50%
IIPR191018P000500002019-10-11 9:30AM EDT50.000.050.000.050.00-100192234.38%
IIPR191018P000550002019-10-14 11:03AM EDT55.000.050.000.100.00-7129204.69%
IIPR191018P000600002019-10-09 3:16PM EDT60.000.150.000.250.00-10250181.25%
IIPR191018P000650002019-10-17 10:06AM EDT65.000.050.000.10-0.09-64.29%4214110.94%
IIPR191018P000700002019-10-17 10:31AM EDT70.000.050.100.15-0.05-50.00%2640880.08%
IIPR191018P000750002019-10-17 10:42AM EDT75.000.280.200.35-0.30-51.72%4769141.21%
IIPR191018P000800002019-10-17 10:40AM EDT80.002.502.052.60-0.70-21.88%63100.00%
IIPR191018P000850002019-10-17 11:04AM EDT85.007.106.407.60-0.23-3.14%175880.00%
IIPR191018P000900002019-10-17 10:28AM EDT90.0012.2810.7013.20+0.48+4.07%23610.00%
IIPR191018P000950002019-10-16 3:31PM EDT95.0017.6515.9018.200.00-115360.00%
IIPR191018P001000002019-10-16 1:42PM EDT100.0022.4520.9023.100.00-12160.00%
IIPR191018P001050002019-10-16 3:31PM EDT105.0027.6526.4027.900.00-101960.00%
IIPR191018P001100002019-10-16 1:10PM EDT110.0032.4030.1033.300.00-1940.00%
IIPR191018P001150002019-10-15 11:17AM EDT115.0036.9036.4037.800.00-21200.00%
IIPR191018P001200002019-10-15 2:49PM EDT120.0041.7041.3043.100.00-11580.00%
IIPR191018P001250002019-10-09 2:13PM EDT125.0037.7545.6048.300.00-1590.00%
IIPR191018P001300002019-10-09 1:50PM EDT130.0042.4750.9053.500.00-115284.38%
IIPR191018P001350002019-09-18 2:23PM EDT135.0042.5055.9058.200.00-2140.00%
IIPR191018P001400002019-08-15 10:53AM EDT140.0038.3047.5050.400.00-400.00%
IIPR191018P001450002019-08-12 9:40AM EDT145.0046.8054.3058.300.00-100.00%
IIPR191018P001500002019-07-22 11:57AM EDT150.0043.5042.5050.800.00-9100.00%
IIPR191018P001550002019-07-22 11:19AM EDT155.0044.1047.5051.800.00--20.00%
IIPR191018P001650002019-08-30 2:50PM EDT165.0077.7372.7076.100.00-500.00%
IIPR191018P001800002019-10-03 10:37AM EDT180.0089.73100.80103.800.00--0559.38%
IIPR191018P001850002019-10-03 10:37AM EDT185.0094.78105.60108.100.00-300.00%