iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP220930C00107000 | 2022-09-26 1:34PM EDT | 107.00 | 0.33 | 0.20 | 0.30 | -0.90 | -73.17% | 18 | 12 | 16.80% |
| TIP220930C00108000 | 2022-09-26 3:42PM EDT | 108.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 50 | 7 | 18.26% |
| TIP220930C00109000 | 2022-09-26 3:05PM EDT | 109.00 | 0.10 | 0.00 | 0.10 | -0.17 | -62.96% | 1 | 17 | 21.19% |
| TIP220930C00110000 | 2022-09-23 12:55PM EDT | 110.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 86 | 160 | 28.61% |
| TIP220930C00111000 | 2022-09-19 9:55AM EDT | 111.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 38.38% |
| TIP220930C00112000 | 2022-09-26 10:00AM EDT | 112.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1 | 34.67% |
| TIP220930C00112500 | 2022-09-02 1:25PM EDT | 112.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TIP220930C00113000 | 2022-09-07 11:25AM EDT | 113.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| TIP220930C00113500 | 2022-09-14 11:29AM EDT | 113.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| TIP220930C00114000 | 2022-09-19 10:40AM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 32 | 12.50% |
| TIP220930C00115000 | 2022-09-07 11:25AM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TIP220930C00116000 | 2022-08-31 3:49PM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP220930P00106000 | 2022-09-26 3:59PM EDT | 106.00 | 0.70 | 0.70 | 0.75 | +0.59 | +536.36% | 386 | 8 | 14.84% |
| TIP220930P00107000 | 2022-09-26 2:04PM EDT | 107.00 | 1.23 | 1.35 | 1.45 | +0.78 | +173.33% | 45 | 10 | 15.97% |
| TIP220930P00108000 | 2022-09-26 12:10PM EDT | 108.00 | 1.55 | 2.15 | 2.30 | +0.62 | +66.67% | 5 | 10 | 17.04% |
| TIP220930P00109000 | 2022-09-22 1:48PM EDT | 109.00 | 0.99 | 2.05 | 5.50 | 0.00 | - | 15 | 17 | 82.37% |
| TIP220930P00110000 | 2022-09-23 10:29AM EDT | 110.00 | 3.02 | 3.30 | 6.50 | 0.00 | - | 1 | 33 | 90.43% |
| TIP220930P00111000 | 2022-09-22 9:32AM EDT | 111.00 | 2.10 | 2.90 | 7.50 | 0.00 | - | 1 | 4 | 98.05% |
| TIP220930P00112000 | 2022-09-20 3:34PM EDT | 112.00 | 3.05 | 5.10 | 8.50 | 0.00 | - | 5 | 0 | 57.91% |
| TIP220930P00112500 | 2022-09-09 3:48PM EDT | 112.50 | 1.75 | 5.10 | 9.00 | 0.00 | - | 1 | 0 | 51.27% |
| TIP220930P00113000 | 2022-09-08 10:13AM EDT | 113.00 | 1.93 | 5.50 | 9.50 | 0.00 | - | 2 | 0 | 51.56% |
| TIP220930P00113500 | 2022-08-31 2:42PM EDT | 113.50 | 1.05 | 5.30 | 10.00 | 0.00 | - | - | 0 | 115.82% |
| TIP220930P00114000 | 2022-09-07 11:25AM EDT | 114.00 | 2.65 | 6.20 | 10.50 | 0.00 | - | 2 | 0 | 119.14% |
| TIP220930P00115000 | 2022-09-19 2:40PM EDT | 115.00 | 6.00 | 7.00 | 11.50 | 0.00 | - | 5 | 0 | 125.68% |
| TIP220930P00116000 | 2022-08-26 11:24AM EDT | 116.00 | 1.85 | 8.00 | 11.00 | 0.00 | - | 2 | 1 | 86.77% |
| TIP220930P00116500 | 2022-08-26 11:11AM EDT | 116.50 | 2.25 | 8.60 | 11.40 | 0.00 | - | 1 | 1 | 85.64% |
© 2022 Yahoo. All rights reserved.
