iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP220715C00107000 | 2022-06-15 11:31AM EDT | 107.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TIP220715C00108000 | 2022-06-01 9:30AM EDT | 108.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TIP220715C00110000 | 2022-06-15 11:31AM EDT | 110.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TIP220715C00112000 | 2022-06-14 3:29PM EDT | 112.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TIP220715C00113000 | 2022-06-28 1:06PM EDT | 113.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TIP220715C00114000 | 2022-06-27 2:39PM EDT | 114.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TIP220715C00115000 | 2022-06-28 2:53PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| TIP220715C00116000 | 2022-06-28 10:07AM EDT | 116.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TIP220715C00117000 | 2022-06-28 2:40PM EDT | 117.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| TIP220715C00118000 | 2022-06-28 1:06PM EDT | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TIP220715C00119000 | 2022-06-24 2:58PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TIP220715C00120000 | 2022-06-27 3:17PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TIP220715C00121000 | 2022-06-27 2:35PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TIP220715C00122000 | 2022-06-10 12:56PM EDT | 122.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| TIP220715C00123000 | 2022-06-22 2:26PM EDT | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TIP220715C00124000 | 2022-06-10 2:42PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TIP220715C00125000 | 2022-06-16 12:51PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TIP220715C00126000 | 2022-04-25 12:06PM EDT | 126.00 | 0.39 | 0.05 | 0.25 | 0.00 | - | - | 2 | 30.91% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP220715P00108000 | 2022-06-28 1:06PM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TIP220715P00109000 | 2022-06-22 9:30AM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TIP220715P00110000 | 2022-06-27 3:07PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TIP220715P00111000 | 2022-06-27 2:53PM EDT | 111.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TIP220715P00112000 | 2022-06-28 11:24AM EDT | 112.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TIP220715P00113000 | 2022-06-28 1:26PM EDT | 113.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TIP220715P00114000 | 2022-06-28 3:09PM EDT | 114.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| TIP220715P00115000 | 2022-06-28 1:29PM EDT | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TIP220715P00116000 | 2022-06-28 2:06PM EDT | 116.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TIP220715P00117000 | 2022-06-27 2:32PM EDT | 117.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 10,000 | 0 | 0.00% |
| TIP220715P00118000 | 2022-06-15 3:01PM EDT | 118.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TIP220715P00119000 | 2022-06-15 1:16PM EDT | 119.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TIP220715P00120000 | 2022-06-23 1:46PM EDT | 120.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TIP220715P00121000 | 2022-06-28 3:36PM EDT | 121.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TIP220715P00122000 | 2022-06-13 10:53AM EDT | 122.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TIP220715P00123000 | 2022-06-08 2:11PM EDT | 123.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TIP220715P00124000 | 2022-06-14 9:30AM EDT | 124.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TIP220715P00125000 | 2022-06-13 11:18AM EDT | 125.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TIP220715P00126000 | 2022-05-24 10:04AM EDT | 126.00 | 8.40 | 10.70 | 11.20 | 0.00 | - | 1 | 3 | 0.00% |
| TIP220715P00128000 | 2022-06-06 11:08AM EDT | 128.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TIP220715P00130000 | 2022-06-27 3:45PM EDT | 130.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
