iShares TIPS Bond ETF (TIP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP220617C00110000 | 2022-05-16 9:52AM EDT | 110.00 | 9.14 | 9.30 | 9.60 | 0.00 | - | 6 | 3 | 21.97% |
| TIP220617C00114000 | 2022-04-29 3:53PM EDT | 114.00 | 4.20 | 5.30 | 5.60 | 0.00 | - | 4 | 1 | 14.21% |
| TIP220617C00115000 | 2022-05-26 9:53AM EDT | 115.00 | 4.20 | 4.30 | 4.60 | +0.70 | +20.00% | 2 | 15 | 12.21% |
| TIP220617C00117000 | 2022-05-25 12:09PM EDT | 117.00 | 1.95 | 2.35 | 2.55 | 0.00 | - | 6 | 12 | 7.23% |
| TIP220617C00118000 | 2022-05-26 11:35AM EDT | 118.00 | 1.40 | 1.40 | 1.60 | +0.25 | +21.74% | 11 | 47 | 5.64% |
| TIP220617C00119000 | 2022-05-26 3:37PM EDT | 119.00 | 0.82 | 0.60 | 0.85 | +0.07 | +9.33% | 77 | 1,221 | 5.23% |
| TIP220617C00120000 | 2022-05-26 11:25AM EDT | 120.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 5 | 78 | 5.45% |
| TIP220617C00121000 | 2022-05-26 11:22AM EDT | 121.00 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 1 | 131 | 6.13% |
| TIP220617C00122000 | 2022-05-26 2:37PM EDT | 122.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 65 | 7.59% |
| TIP220617C00123000 | 2022-05-23 3:50PM EDT | 123.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 92 | 184 | 10.35% |
| TIP220617C00124000 | 2022-05-25 2:59PM EDT | 124.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 94 | 13.09% |
| TIP220617C00125000 | 2022-05-25 2:59PM EDT | 125.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 108 | 11.91% |
| TIP220617C00126000 | 2022-05-13 11:33AM EDT | 126.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 79 | 16.82% |
| TIP220617C00127000 | 2022-05-13 11:33AM EDT | 127.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 18.58% |
| TIP220617C00128000 | 2022-05-11 9:34AM EDT | 128.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 107 | 16.50% |
| TIP220617C00129000 | 2022-05-23 3:49PM EDT | 129.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 150 | 17.97% |
| TIP220617C00130000 | 2022-05-23 2:06PM EDT | 130.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,372 | 21.05% |
| TIP220617C00131000 | 2022-05-12 12:21PM EDT | 131.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 10 | 73 | 25.15% |
| TIP220617C00132000 | 2022-05-10 1:26PM EDT | 132.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 107 | 26.71% |
| TIP220617C00133000 | 2022-03-30 2:26PM EDT | 133.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 20 | 25,117 | 28.22% |
| TIP220617C00134000 | 2022-02-24 11:17AM EDT | 134.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 74 | 29.74% |
| TIP220617C00135000 | 2022-05-13 9:42AM EDT | 135.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 25,296 | 31.20% |
| TIP220617C00137000 | 2021-11-16 12:00PM EDT | 137.00 | 0.70 | 0.10 | 0.45 | 0.00 | - | - | 20 | 38.89% |
| TIP220617C00139000 | 2021-12-29 10:37AM EDT | 139.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 30 | 36.82% |
| TIP220617C00140000 | 2022-05-13 9:42AM EDT | 140.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 2 | 378 | 38.18% |
| TIP220617C00145000 | 2022-05-16 9:31AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 34.57% |
| TIP220617C00150000 | 2021-11-10 7:53AM EDT | 150.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 50.78% |
| TIP220617C00165000 | 2021-11-23 11:40AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 1 | 60.35% |
| TIP220617C00175000 | 2021-11-10 7:53AM EDT | 175.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | - | 10 | 69.43% |
| TIP220617C00180000 | 2021-11-10 7:53AM EDT | 180.00 | 0.54 | 0.00 | 0.25 | 0.00 | - | - | 10 | 73.63% |
| TIP220617C00185000 | 2021-11-10 7:53AM EDT | 185.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 12 | 77.73% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP220617P00090000 | 2022-02-22 2:00PM EDT | 90.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 30 | 30 | 88.92% |
| TIP220617P00100000 | 2022-01-04 10:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 12.50% |
| TIP220617P00105000 | 2022-04-05 1:52PM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 33.30% |
| TIP220617P00110000 | 2022-05-26 2:20PM EDT | 110.00 | 0.04 | 0.00 | 0.10 | -0.08 | -66.67% | 5 | 19 | 19.19% |
| TIP220617P00114000 | 2022-05-26 2:20PM EDT | 114.00 | 0.14 | 0.05 | 0.15 | -0.06 | -30.00% | 14 | 42 | 13.38% |
| TIP220617P00115000 | 2022-05-26 10:19AM EDT | 115.00 | 0.16 | 0.10 | 0.20 | -0.12 | -42.86% | 4 | 1,049 | 12.40% |
| TIP220617P00116000 | 2022-05-26 3:35PM EDT | 116.00 | 0.28 | 0.20 | 0.30 | -0.47 | -62.67% | 3 | 620 | 11.77% |
| TIP220617P00117000 | 2022-05-26 11:20AM EDT | 117.00 | 0.45 | 0.40 | 0.55 | -0.32 | -41.56% | 5 | 74 | 12.23% |
| TIP220617P00118000 | 2022-05-26 11:21AM EDT | 118.00 | 0.88 | 0.75 | 1.00 | -0.32 | -26.67% | 6 | 1,067 | 13.53% |
| TIP220617P00119000 | 2022-05-24 12:07PM EDT | 119.00 | 1.95 | 1.25 | 1.50 | 0.00 | - | 1 | 59 | 14.22% |
| TIP220617P00120000 | 2022-05-26 10:15AM EDT | 120.00 | 1.95 | 1.95 | 2.30 | -0.61 | -23.83% | 5 | 104 | 16.61% |
| TIP220617P00121000 | 2022-05-25 12:19PM EDT | 121.00 | 3.50 | 2.80 | 3.10 | 0.00 | - | 1 | 112 | 18.41% |
| TIP220617P00122000 | 2022-05-25 3:40PM EDT | 122.00 | 4.51 | 3.80 | 4.10 | 0.00 | - | 2 | 58 | 21.53% |
| TIP220617P00123000 | 2022-05-25 9:45AM EDT | 123.00 | 5.20 | 4.80 | 5.00 | 0.00 | - | 1 | 136 | 23.51% |
| TIP220617P00124000 | 2022-05-10 9:42AM EDT | 124.00 | 7.57 | 5.80 | 6.00 | 0.00 | - | 2 | 176 | 26.22% |
| TIP220617P00125000 | 2022-05-19 2:27PM EDT | 125.00 | 7.82 | 6.80 | 7.00 | 0.00 | - | 6 | 248 | 28.78% |
| TIP220617P00126000 | 2022-05-09 12:07PM EDT | 126.00 | 8.41 | 7.80 | 8.00 | 0.00 | - | 6 | 90 | 31.25% |
| TIP220617P00127000 | 2022-05-09 12:40PM EDT | 127.00 | 9.99 | 8.80 | 9.00 | 0.00 | - | 160 | 140 | 33.62% |
| TIP220617P00128000 | 2022-05-19 10:42AM EDT | 128.00 | 9.80 | 9.80 | 10.00 | 0.00 | - | 7 | 153 | 35.91% |
| TIP220617P00129000 | 2022-05-25 9:30AM EDT | 129.00 | 11.18 | 10.80 | 11.00 | 0.00 | - | 1 | 41 | 38.14% |
| TIP220617P00130000 | 2022-05-19 12:57PM EDT | 130.00 | 12.30 | 11.80 | 12.00 | 0.00 | - | 1 | 17 | 40.31% |
| TIP220617P00131000 | 2022-05-10 1:23PM EDT | 131.00 | 14.50 | 12.80 | 13.00 | 0.00 | - | 52 | 88 | 42.41% |
| TIP220617P00132000 | 2022-05-10 1:23PM EDT | 132.00 | 15.50 | 13.80 | 14.00 | 0.00 | - | 1 | 5 | 44.46% |
| TIP220617P00133000 | 2021-11-15 10:30AM EDT | 133.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TIP220617P00134000 | 2021-12-17 11:05AM EDT | 134.00 | 8.10 | 8.50 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
| TIP220617P00135000 | 2022-05-04 10:02AM EDT | 135.00 | 17.10 | 16.80 | 17.00 | 0.00 | - | 1 | 28 | 50.34% |
| TIP220617P00136000 | 2021-11-10 7:53AM EDT | 136.00 | 9.80 | 9.90 | 10.40 | 0.00 | - | - | 14 | 0.00% |
| TIP220617P00137000 | 2022-04-20 9:30AM EDT | 137.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 22 | 89 | 0.00% |
| TIP220617P00138000 | 2022-02-25 1:27PM EDT | 138.00 | 15.70 | 13.00 | 17.40 | 0.00 | - | 29 | 29 | 0.00% |
| TIP220617P00140000 | 2022-05-16 12:06AM EDT | 140.00 | 23.10 | 21.80 | 22.00 | 0.00 | - | - | 1 | 58.03% |
| TIP220617P00141000 | 2022-04-29 2:57PM EDT | 141.00 | 21.30 | 22.80 | 23.00 | 0.00 | - | 34 | 34 | 59.74% |
| TIP220617P00142000 | 2022-02-24 12:26PM EDT | 142.00 | 19.00 | 17.60 | 20.40 | 0.00 | - | - | 2 | 0.00% |
| TIP220617P00145000 | 2022-05-16 12:06AM EDT | 145.00 | 28.20 | 26.80 | 27.00 | 0.00 | - | - | 9 | 66.28% |
| TIP220617P00150000 | 2022-05-12 11:26AM EDT | 150.00 | 32.50 | 31.80 | 32.00 | 0.00 | - | 30 | 62 | 73.97% |
| TIP220617P00155000 | 2022-05-16 12:06AM EDT | 155.00 | 38.20 | 36.80 | 37.00 | 0.00 | - | - | 76 | 81.15% |
| TIP220617P00160000 | 2022-02-23 10:30AM EDT | 160.00 | 37.90 | 34.50 | 39.10 | 0.00 | - | - | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
