iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240517C00103000 | 2024-04-18 10:20AM EDT | 103.00 | 2.77 | 2.75 | 2.90 | 0.00 | - | - | 4 | 9.03% |
| TIP240517C00104000 | 2024-03-22 9:56AM EDT | 104.00 | 3.74 | 1.90 | 2.05 | 0.00 | - | 5 | 5 | 8.86% |
| TIP240517C00105000 | 2024-04-16 1:30PM EDT | 105.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 2 | 3 | 5.74% |
| TIP240517C00106000 | 2024-04-26 2:47PM EDT | 106.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 52 | 762 | 5.46% |
| TIP240517C00107000 | 2024-04-26 9:38AM EDT | 107.00 | 0.20 | 0.10 | 0.15 | +0.09 | +81.82% | 3 | 162 | 5.52% |
| TIP240517C00108000 | 2024-04-26 9:49AM EDT | 108.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 1 | 166 | 7.13% |
| TIP240517C00109000 | 2024-04-15 9:33AM EDT | 109.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 41 | 9.33% |
| TIP240517C00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 11.38% |
| TIP240517C00111000 | 2024-02-29 11:36AM EDT | 111.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 3 | 4 | 40.55% |
| TIP240517C00115000 | 2024-04-16 9:56AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 20.51% |
| TIP240517C00120000 | 2024-04-16 9:59AM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 9 | 28.61% |
| TIP240517C00121000 | 2024-04-16 10:02AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 25 | 30.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240517P00100000 | 2024-02-21 11:57AM EDT | 100.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 10 | 15.24% |
| TIP240517P00101000 | 2024-02-22 2:03PM EDT | 101.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 13.04% |
| TIP240517P00103000 | 2024-04-15 9:45AM EDT | 103.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 8.59% |
| TIP240517P00104000 | 2024-03-21 9:45AM EDT | 104.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 11 | 8.59% |
| TIP240517P00105000 | 2024-04-25 11:07AM EDT | 105.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 26 | 412 | 7.72% |
| TIP240517P00106000 | 2024-04-25 9:30AM EDT | 106.00 | 1.40 | 0.85 | 1.00 | 0.00 | - | 1 | 378 | 8.74% |
| TIP240517P00107000 | 2024-04-25 11:02AM EDT | 107.00 | 2.15 | 1.70 | 1.85 | 0.00 | - | 9 | 36 | 11.18% |
| TIP240517P00108000 | 2024-04-25 11:02AM EDT | 108.00 | 3.13 | 2.65 | 2.80 | 0.00 | - | 1 | 10 | 13.92% |
| TIP240517P00109000 | 2024-04-15 10:39AM EDT | 109.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 8 | 18 | 16.90% |
| TIP240517P00110000 | 2024-02-23 12:03PM EDT | 110.00 | 3.85 | 2.75 | 2.93 | 0.00 | - | 2 | 2 | 0.00% |
| TIP240517P00111000 | 2024-02-22 12:07PM EDT | 111.00 | 4.90 | 3.70 | 3.90 | 0.00 | - | 2 | 0 | 0.00% |
| TIP240517P00112000 | 2024-04-10 1:01PM EDT | 112.00 | 6.20 | 6.60 | 6.80 | 0.00 | - | - | 10 | 24.81% |
© 2024 Yahoo. All rights reserved.