iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP220819C00100000 | 2022-06-23 3:53PM EDT | 100.00 | 15.41 | 13.00 | 17.50 | 0.00 | - | - | 3 | 48.68% |
| TIP220819C00110000 | 2022-06-15 12:05PM EDT | 110.00 | 4.76 | 5.40 | 5.60 | 0.00 | - | 10 | 7 | 12.53% |
| TIP220819C00114000 | 2022-06-30 3:30PM EDT | 114.00 | 1.50 | 2.40 | 2.55 | 0.00 | - | 7 | 24 | 11.39% |
| TIP220819C00115000 | 2022-07-01 2:56PM EDT | 115.00 | 1.80 | 1.85 | 2.00 | +0.65 | +56.52% | 5 | 60 | 11.38% |
| TIP220819C00116000 | 2022-07-01 10:19AM EDT | 116.00 | 1.42 | 1.40 | 1.55 | +0.62 | +77.50% | 4 | 45 | 11.46% |
| TIP220819C00117000 | 2022-07-01 2:56PM EDT | 117.00 | 1.05 | 1.05 | 1.20 | +0.45 | +75.00% | 27 | 19 | 11.68% |
| TIP220819C00118000 | 2022-07-01 3:06PM EDT | 118.00 | 0.76 | 0.80 | 0.90 | +0.33 | +76.74% | 34 | 75 | 11.77% |
| TIP220819C00119000 | 2022-07-01 1:30PM EDT | 119.00 | 0.55 | 0.60 | 0.70 | +0.15 | +37.50% | 4 | 22 | 12.13% |
| TIP220819C00120000 | 2022-07-01 3:26PM EDT | 120.00 | 0.48 | 0.45 | 0.55 | +0.38 | +380.00% | 2 | 59 | 12.55% |
| TIP220819C00121000 | 2022-06-21 9:34AM EDT | 121.00 | 0.15 | 0.35 | 0.45 | 0.00 | - | 10 | 40 | 13.14% |
| TIP220819C00122000 | 2022-06-27 1:36PM EDT | 122.00 | 0.15 | 0.25 | 0.35 | 0.00 | - | 1 | 5 | 13.45% |
| TIP220819C00123000 | 2022-06-23 1:44PM EDT | 123.00 | 0.05 | 0.20 | 0.25 | 0.00 | - | 1 | 4 | 13.48% |
| TIP220819C00124000 | 2022-06-30 1:03PM EDT | 124.00 | 0.05 | 0.15 | 0.25 | 0.00 | - | 1 | 18 | 14.67% |
| TIP220819C00125000 | 2022-06-23 2:21PM EDT | 125.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 9 | 15.04% |
| TIP220819C00129000 | 2022-05-24 3:28PM EDT | 129.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 20 | 20.26% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP220819P00106000 | 2022-06-30 11:33AM EDT | 106.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 15.48% |
| TIP220819P00107000 | 2022-06-30 11:33AM EDT | 107.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 14.92% |
| TIP220819P00108000 | 2022-06-13 10:28AM EDT | 108.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 362 | 14.16% |
| TIP220819P00109000 | 2022-06-29 2:26PM EDT | 109.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 1 | 13.84% |
| TIP220819P00110000 | 2022-06-30 3:56PM EDT | 110.00 | 0.62 | 0.45 | 0.55 | 0.00 | - | 2 | 8 | 13.68% |
| TIP220819P00111000 | 2022-06-27 1:30PM EDT | 111.00 | 0.87 | 0.65 | 0.80 | 0.00 | - | 12 | 4 | 13.99% |
| TIP220819P00112000 | 2022-06-30 11:50AM EDT | 112.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 3 | 5 | 13.83% |
| TIP220819P00113000 | 2022-07-01 3:46PM EDT | 113.00 | 1.35 | 1.25 | 1.45 | -0.26 | -16.15% | 5 | 9 | 14.27% |
| TIP220819P00114000 | 2022-07-01 3:46PM EDT | 114.00 | 1.75 | 1.70 | 1.90 | -0.55 | -23.91% | 12 | 96 | 14.58% |
| TIP220819P00115000 | 2022-06-30 1:55PM EDT | 115.00 | 2.85 | 2.25 | 2.40 | 0.00 | - | 3 | 18 | 14.77% |
| TIP220819P00116000 | 2022-06-30 2:54PM EDT | 116.00 | 3.70 | 2.85 | 3.10 | 0.00 | - | 7 | 124 | 15.77% |
| TIP220819P00117000 | 2022-06-24 10:31AM EDT | 117.00 | 3.50 | 3.50 | 3.80 | 0.00 | - | 1 | 254 | 16.46% |
| TIP220819P00118000 | 2022-07-01 3:21PM EDT | 118.00 | 4.30 | 4.30 | 4.50 | -1.42 | -24.83% | 2 | 36 | 16.82% |
| TIP220819P00119000 | 2022-06-13 3:20PM EDT | 119.00 | 5.70 | 5.10 | 5.40 | 0.00 | - | - | 2 | 18.23% |
| TIP220819P00120000 | 2022-07-01 10:47AM EDT | 120.00 | 6.30 | 5.90 | 6.20 | -0.93 | -12.86% | 15 | 5 | 18.79% |
| TIP220819P00121000 | 2022-06-13 10:53AM EDT | 121.00 | 6.70 | 6.80 | 7.10 | 0.00 | - | 5 | 7 | 19.85% |
| TIP220819P00122000 | 2022-06-02 1:20PM EDT | 122.00 | 5.75 | 5.90 | 9.20 | 0.00 | - | 3 | 4 | 29.27% |
| TIP220819P00124000 | 2022-06-14 11:31AM EDT | 124.00 | 11.03 | 9.10 | 10.30 | 0.00 | - | 5 | 5 | 26.34% |
| TIP220819P00125000 | 2022-06-14 11:30AM EDT | 125.00 | 11.95 | 8.50 | 11.60 | 0.00 | - | 5 | 5 | 30.21% |
| TIP220819P00127000 | 2022-06-13 12:17PM EDT | 127.00 | 13.00 | 10.50 | 15.00 | 0.00 | - | 10 | 10 | 43.47% |
| TIP220819P00128000 | 2022-06-13 12:17PM EDT | 128.00 | 13.80 | 11.50 | 16.00 | 0.00 | - | 10 | 10 | 45.13% |
| TIP220819P00129000 | 2022-05-24 12:07PM EDT | 129.00 | 11.78 | 14.60 | 15.40 | 0.00 | - | - | 1 | 34.64% |
| TIP220819P00145000 | 2022-06-22 9:31AM EDT | 145.00 | 31.20 | 28.30 | 32.90 | 0.00 | - | - | 1 | 67.96% |
© 2022 Yahoo. All rights reserved.
