TIP - iShares TIPS Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP230616C001040002023-03-21 9:46AM EDT104.004.855.706.350.00-28151.59%
TIP230616C001050002023-06-02 9:54AM EDT105.003.130.000.000.00-270.00%
TIP230616C001060002022-12-14 1:02PM EDT106.005.504.454.750.00-263050.24%
TIP230616C001070002023-05-19 9:52AM EDT107.001.800.000.000.00-1210.00%
TIP230616C001080002023-06-02 11:02AM EDT108.000.730.000.000.00-22570.78%
TIP230616C001090002023-06-02 11:47AM EDT109.000.260.000.000.00-71451.56%
TIP230616C001100002023-06-02 12:49PM EDT110.000.130.000.000.00-1,0066,6073.13%
TIP230616C001110002023-06-01 2:27PM EDT111.000.100.000.000.00-13473.13%
TIP230616C001120002023-06-01 11:06AM EDT112.000.090.000.000.00-34,2106.25%
TIP230616C001130002023-05-31 3:48PM EDT113.000.130.000.000.00-91436.25%
TIP230616C001140002023-06-01 11:06AM EDT114.000.090.000.000.00-31766.25%
TIP230616C001150002023-06-01 11:11AM EDT115.000.090.000.000.00-12906.25%
TIP230616C001160002023-05-16 11:04AM EDT116.000.080.000.000.00-29112.50%
TIP230616C001170002023-05-11 11:04AM EDT117.000.110.000.000.00-116112.50%
TIP230616C001180002023-05-15 12:45PM EDT118.000.110.000.000.00-113312.50%
TIP230616C001190002023-05-25 12:04PM EDT119.000.090.000.000.00-1812.50%
TIP230616C001200002023-05-10 3:57PM EDT120.000.060.000.000.00-6098812.50%
TIP230616C001210002023-04-28 10:10AM EDT121.000.060.000.250.00-223742.63%
TIP230616C001230002023-05-15 9:30AM EDT123.000.060.000.000.00-51012.50%
TIP230616C001240002023-03-15 9:30AM EDT124.000.140.000.000.00--212.50%
TIP230616C001250002023-05-15 9:30AM EDT125.000.060.000.000.00-55625.00%
TIP230616C001260002023-03-15 9:33AM EDT126.000.110.000.160.00--449.12%
TIP230616C001290002022-10-18 10:05AM EDT129.000.100.000.250.00--2052.64%
TIP230616C001500002023-05-16 10:18AM EDT150.000.020.000.000.00--250.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP230616P000900002022-11-04 12:27PM EDT90.000.900.000.250.00-1153.71%
TIP230616P000920002022-11-11 1:18PM EDT92.000.220.100.250.00-2251.37%
TIP230616P000940002023-04-12 10:15AM EDT94.000.050.000.190.00--346.29%
TIP230616P000950002023-04-12 10:14AM EDT95.000.050.000.190.00-12143.36%
TIP230616P000970002022-11-11 1:18PM EDT97.000.590.300.450.00-2246.48%
TIP230616P000980002023-04-25 12:59PM EDT98.000.090.000.200.00-276234.96%
TIP230616P000990002023-05-05 10:15AM EDT99.000.040.000.170.00-9930.76%
TIP230616P001000002023-05-12 3:12PM EDT100.000.050.000.000.00-3512.50%
TIP230616P001020002023-03-16 9:30AM EDT102.000.350.090.200.00--122.85%
TIP230616P001030002023-05-30 10:06AM EDT103.000.180.000.000.00-2206.25%
TIP230616P001040002023-05-25 11:30AM EDT104.000.190.000.000.00-5506.25%
TIP230616P001050002023-06-01 10:17AM EDT105.000.070.000.000.00-1543.13%
TIP230616P001060002023-05-26 3:24PM EDT106.000.440.000.000.00-23473.13%
TIP230616P001070002023-06-02 1:50PM EDT107.000.320.000.000.00-4375790.78%
TIP230616P001080002023-06-02 3:28PM EDT108.000.750.000.000.00-1,5031,8910.00%
TIP230616P001090002023-05-31 3:48PM EDT109.001.270.000.000.00-11500.00%
TIP230616P001100002023-06-02 3:28PM EDT110.002.320.000.000.00-1470.00%
TIP230616P001110002023-05-16 10:12AM EDT111.002.410.000.000.00-130.00%
TIP230616P001120002023-05-01 10:45AM EDT112.003.332.524.650.00-7820.12%
TIP230616P001130002023-01-05 11:22AM EDT113.006.652.517.100.00--948.05%
TIP230616P001140002023-04-26 3:32PM EDT114.004.435.907.600.00-2544.19%
TIP230616P001150002022-12-16 11:39AM EDT115.007.304.609.300.00-5058.79%
TIP230616P001160002022-12-28 12:01PM EDT116.0010.094.509.250.00-5044.90%
TIP230616P001170002023-04-10 12:25PM EDT117.006.906.958.300.00-85850.00%
TIP230616P001190002022-10-04 10:48AM EDT119.0012.1011.4016.000.00--079.35%
TIP230616P001200002023-06-01 10:58AM EDT120.0012.020.000.000.00-100.00%