iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP230217C00099000 | 2023-02-06 10:14AM EST | 99.00 | 9.10 | 7.65 | 10.70 | -1.10 | -10.78% | 1 | 1 | 69.17% |
| TIP230217C00105000 | 2023-01-20 3:50PM EST | 105.00 | 4.10 | 2.10 | 3.55 | 0.00 | - | 1 | 3 | 23.83% |
| TIP230217C00106000 | 2023-01-24 12:42PM EST | 106.00 | 3.53 | 2.07 | 2.15 | 0.00 | - | 2 | 2 | 13.23% |
| TIP230217C00107000 | 2023-02-06 1:22PM EST | 107.00 | 1.25 | 1.24 | 1.31 | -0.53 | -29.78% | 8 | 66 | 11.13% |
| TIP230217C00108000 | 2023-02-06 1:20PM EST | 108.00 | 0.62 | 0.61 | 0.66 | -0.26 | -29.55% | 34 | 136 | 9.79% |
| TIP230217C00109000 | 2023-02-06 10:19AM EST | 109.00 | 0.25 | 0.23 | 0.27 | -0.13 | -34.21% | 35 | 285 | 9.21% |
| TIP230217C00110000 | 2023-02-06 3:34PM EST | 110.00 | 0.11 | 0.10 | 0.21 | -0.02 | -15.38% | 13 | 3,643 | 11.77% |
| TIP230217C00111000 | 2023-02-06 3:38PM EST | 111.00 | 0.05 | 0.03 | 0.10 | -0.04 | -44.44% | 37 | 574 | 12.11% |
| TIP230217C00112000 | 2023-01-30 11:16AM EST | 112.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 13 | 75 | 17.97% |
| TIP230217C00113000 | 2023-01-26 3:54PM EST | 113.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 10 | 27 | 19.68% |
| TIP230217C00114000 | 2023-01-24 2:56PM EST | 114.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 9 | 25 | 21.29% |
| TIP230217C00115000 | 2023-01-23 12:06PM EST | 115.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 6 | 23.00% |
| TIP230217C00116000 | 2022-12-01 12:22PM EST | 116.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | - | 3 | 30.08% |
| TIP230217C00120000 | 2023-01-04 9:34AM EST | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 39.94% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP230217P00092000 | 2022-12-29 2:51PM EST | 92.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | - | 1 | 48.15% |
| TIP230217P00093000 | 2023-02-03 10:55AM EST | 93.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 15 | 15 | 46.09% |
| TIP230217P00094000 | 2023-02-06 11:03AM EST | 94.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 46.68% |
| TIP230217P00095000 | 2023-02-01 10:56AM EST | 95.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 9 | 39.84% |
| TIP230217P00096000 | 2023-01-13 9:30AM EST | 96.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 5 | 37.70% |
| TIP230217P00097000 | 2023-01-13 9:30AM EST | 97.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | - | 5 | 34.38% |
| TIP230217P00098000 | 2023-01-26 12:11PM EST | 98.00 | 0.04 | 0.02 | 0.14 | 0.00 | - | - | 5 | 32.72% |
| TIP230217P00099000 | 2023-02-06 1:48PM EST | 99.00 | 0.05 | 0.04 | 0.14 | +0.01 | +25.00% | 2 | 7 | 29.88% |
| TIP230217P00100000 | 2023-01-26 10:00AM EST | 100.00 | 0.08 | 0.03 | 0.17 | +0.03 | +60.00% | 1 | 6 | 28.27% |
| TIP230217P00101000 | 2023-01-30 2:35PM EST | 101.00 | 0.10 | 0.04 | 0.18 | 0.00 | - | 2 | 0 | 25.68% |
| TIP230217P00103000 | 2023-01-17 3:54PM EST | 103.00 | 0.12 | 0.06 | 0.24 | 0.00 | - | 10 | 11 | 21.29% |
| TIP230217P00104000 | 2023-02-06 9:56AM EST | 104.00 | 0.12 | 0.06 | 0.24 | +0.03 | +33.33% | 1 | 6 | 18.02% |
| TIP230217P00105000 | 2023-02-06 1:54PM EST | 105.00 | 0.10 | 0.06 | 0.23 | -0.03 | -23.08% | 4 | 20 | 14.38% |
| TIP230217P00106000 | 2023-02-06 1:54PM EST | 106.00 | 0.16 | 0.14 | 0.24 | +0.03 | +23.08% | 5 | 36 | 10.99% |
| TIP230217P00107000 | 2023-02-06 3:08PM EST | 107.00 | 0.31 | 0.31 | 0.34 | +0.09 | +40.91% | 15,064 | 3,344 | 8.47% |
| TIP230217P00108000 | 2023-02-06 1:59PM EST | 108.00 | 0.71 | 0.67 | 0.72 | +0.11 | +18.33% | 19 | 3,382 | 7.74% |
| TIP230217P00109000 | 2023-02-06 1:59PM EST | 109.00 | 1.38 | 1.30 | 1.36 | +0.38 | +38.00% | 11 | 2,054 | 6.98% |
| TIP230217P00110000 | 2023-02-03 1:04PM EST | 110.00 | 1.62 | 1.53 | 3.15 | 0.00 | - | 3 | 19 | 23.24% |
| TIP230217P00111000 | 2023-01-30 11:53AM EST | 111.00 | 2.16 | 2.22 | 5.40 | 0.00 | - | 12 | 28 | 45.02% |
| TIP230217P00112000 | 2023-01-05 12:06PM EST | 112.00 | 6.97 | 1.56 | 6.15 | 0.00 | - | 2 | 0 | 46.05% |
| TIP230217P00113000 | 2022-12-13 10:20AM EST | 113.00 | 4.30 | 2.45 | 6.50 | 0.00 | - | 10 | 0 | 40.63% |
© 2023 Yahoo. All rights reserved.
