Canada markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.41+0.49 (+0.41%)
At close: 04:00PM EDT
118.95 -0.46 (-0.39%)
After hours: 05:10PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP220617C001100002022-05-16 9:52AM EDT110.009.149.309.600.00-6321.97%
TIP220617C001140002022-04-29 3:53PM EDT114.004.205.305.600.00-4114.21%
TIP220617C001150002022-05-26 9:53AM EDT115.004.204.304.60+0.70+20.00%21512.21%
TIP220617C001170002022-05-25 12:09PM EDT117.001.952.352.550.00-6127.23%
TIP220617C001180002022-05-26 11:35AM EDT118.001.401.401.60+0.25+21.74%11475.64%
TIP220617C001190002022-05-26 3:37PM EDT119.000.820.600.85+0.07+9.33%771,2215.23%
TIP220617C001200002022-05-26 11:25AM EDT120.000.300.300.400.00-5785.45%
TIP220617C001210002022-05-26 11:22AM EDT121.000.160.100.20+0.01+6.67%11316.13%
TIP220617C001220002022-05-26 2:37PM EDT122.000.100.050.150.00-5657.59%
TIP220617C001230002022-05-23 3:50PM EDT123.000.070.000.200.00-9218410.35%
TIP220617C001240002022-05-25 2:59PM EDT124.000.150.000.250.00-19413.09%
TIP220617C001250002022-05-25 2:59PM EDT125.000.110.000.100.00-110811.91%
TIP220617C001260002022-05-13 11:33AM EDT126.000.100.000.250.00-37916.82%
TIP220617C001270002022-05-13 11:33AM EDT127.000.050.000.250.00-14118.58%
TIP220617C001280002022-05-11 9:34AM EDT128.000.080.000.100.00-410716.50%
TIP220617C001290002022-05-23 3:49PM EDT129.000.050.000.100.00-615017.97%
TIP220617C001300002022-05-23 2:06PM EDT130.000.080.000.150.00-11,37221.05%
TIP220617C001310002022-05-12 12:21PM EDT131.000.060.000.250.00-107325.15%
TIP220617C001320002022-05-10 1:26PM EDT132.000.150.000.250.00-110726.71%
TIP220617C001330002022-03-30 2:26PM EDT133.000.160.000.250.00-2025,11728.22%
TIP220617C001340002022-02-24 11:17AM EDT134.000.150.050.250.00-17429.74%
TIP220617C001350002022-05-13 9:42AM EDT135.000.130.000.250.00-225,29631.20%
TIP220617C001370002021-11-16 12:00PM EDT137.000.700.100.450.00--2038.89%
TIP220617C001390002021-12-29 10:37AM EDT139.000.100.000.250.00--3036.82%
TIP220617C001400002022-05-13 9:42AM EDT140.000.080.050.250.00-237838.18%
TIP220617C001450002022-05-16 9:31AM EDT145.000.050.000.050.00-14434.57%
TIP220617C001500002021-11-10 7:53AM EDT150.000.240.000.250.00-1750.78%
TIP220617C001650002021-11-23 11:40AM EDT165.000.050.000.250.00-8160.35%
TIP220617C001750002021-11-10 7:53AM EDT175.000.310.000.250.00--1069.43%
TIP220617C001800002021-11-10 7:53AM EDT180.000.540.000.250.00--1073.63%
TIP220617C001850002021-11-10 7:53AM EDT185.000.300.000.250.00--1277.73%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP220617P000900002022-02-22 2:00PM EDT90.000.050.002.250.00-303088.92%
TIP220617P001000002022-01-04 10:30AM EDT100.000.100.000.000.00-222712.50%
TIP220617P001050002022-04-05 1:52PM EDT105.000.100.000.250.00-3933.30%
TIP220617P001100002022-05-26 2:20PM EDT110.000.040.000.10-0.08-66.67%51919.19%
TIP220617P001140002022-05-26 2:20PM EDT114.000.140.050.15-0.06-30.00%144213.38%
TIP220617P001150002022-05-26 10:19AM EDT115.000.160.100.20-0.12-42.86%41,04912.40%
TIP220617P001160002022-05-26 3:35PM EDT116.000.280.200.30-0.47-62.67%362011.77%
TIP220617P001170002022-05-26 11:20AM EDT117.000.450.400.55-0.32-41.56%57412.23%
TIP220617P001180002022-05-26 11:21AM EDT118.000.880.751.00-0.32-26.67%61,06713.53%
TIP220617P001190002022-05-24 12:07PM EDT119.001.951.251.500.00-15914.22%
TIP220617P001200002022-05-26 10:15AM EDT120.001.951.952.30-0.61-23.83%510416.61%
TIP220617P001210002022-05-25 12:19PM EDT121.003.502.803.100.00-111218.41%
TIP220617P001220002022-05-25 3:40PM EDT122.004.513.804.100.00-25821.53%
TIP220617P001230002022-05-25 9:45AM EDT123.005.204.805.000.00-113623.51%
TIP220617P001240002022-05-10 9:42AM EDT124.007.575.806.000.00-217626.22%
TIP220617P001250002022-05-19 2:27PM EDT125.007.826.807.000.00-624828.78%
TIP220617P001260002022-05-09 12:07PM EDT126.008.417.808.000.00-69031.25%
TIP220617P001270002022-05-09 12:40PM EDT127.009.998.809.000.00-16014033.62%
TIP220617P001280002022-05-19 10:42AM EDT128.009.809.8010.000.00-715335.91%
TIP220617P001290002022-05-25 9:30AM EDT129.0011.1810.8011.000.00-14138.14%
TIP220617P001300002022-05-19 12:57PM EDT130.0012.3011.8012.000.00-11740.31%
TIP220617P001310002022-05-10 1:23PM EDT131.0014.5012.8013.000.00-528842.41%
TIP220617P001320002022-05-10 1:23PM EDT132.0015.5013.8014.000.00-1544.46%
TIP220617P001330002021-11-15 10:30AM EDT133.006.200.000.000.00--100.00%
TIP220617P001340002021-12-17 11:05AM EDT134.008.108.5013.400.00-110.00%
TIP220617P001350002022-05-04 10:02AM EDT135.0017.1016.8017.000.00-12850.34%
TIP220617P001360002021-11-10 7:53AM EDT136.009.809.9010.400.00--140.00%
TIP220617P001370002022-04-20 9:30AM EDT137.0017.800.000.000.00-22890.00%
TIP220617P001380002022-02-25 1:27PM EDT138.0015.7013.0017.400.00-29290.00%
TIP220617P001400002022-05-16 12:06AM EDT140.0023.1021.8022.000.00--158.03%
TIP220617P001410002022-04-29 2:57PM EDT141.0021.3022.8023.000.00-343459.74%
TIP220617P001420002022-02-24 12:26PM EDT142.0019.0017.6020.400.00--20.00%
TIP220617P001450002022-05-16 12:06AM EDT145.0028.2026.8027.000.00--966.28%
TIP220617P001500002022-05-12 11:26AM EDT150.0032.5031.8032.000.00-306273.97%
TIP220617P001550002022-05-16 12:06AM EDT155.0038.2036.8037.000.00--7681.15%
TIP220617P001600002022-02-23 10:30AM EDT160.0037.9034.5039.100.00--110.00%