Canada markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
105.26-0.56 (-0.53%)
At close: 04:00PM EDT
105.97 +0.71 (+0.67%)
After hours: 04:28PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP221021C000700002022-09-19 11:44AM EDT70.0039.6034.2036.500.00--072.27%
TIP221021C000790002022-09-09 1:18PM EDT79.0032.1525.2027.400.00-101089.65%
TIP221021C001060002022-09-27 1:28PM EDT106.001.131.051.15-0.29-20.42%31013.51%
TIP221021C001070002022-09-27 10:53AM EDT107.000.850.650.75-0.12-12.37%4010613.16%
TIP221021C001080002022-09-27 12:27PM EDT108.000.450.400.45-0.16-26.23%1026012.75%
TIP221021C001090002022-09-23 2:43PM EDT109.000.780.200.300.00-51813.16%
TIP221021C001100002022-09-27 10:29AM EDT110.000.160.100.25-0.14-46.67%695914.53%
TIP221021C001110002022-09-27 1:22PM EDT111.000.130.050.15-0.07-35.00%85414.50%
TIP221021C001120002022-09-22 3:42PM EDT112.000.170.050.250.00-1423318.51%
TIP221021C001125002022-09-19 11:02AM EDT112.500.350.000.250.00--219.48%
TIP221021C001130002022-09-26 3:49PM EDT113.000.050.000.250.00-204120.41%
TIP221021C001140002022-09-16 1:57PM EDT114.000.170.000.250.00-52922.27%
TIP221021C001150002022-09-27 3:14PM EDT115.000.100.000.200.00-26522.80%
TIP221021C001160002022-09-26 11:49AM EDT116.000.050.000.150.00-365523.00%
TIP221021C001170002022-09-26 2:31PM EDT117.000.040.000.100.00-12,10222.75%
TIP221021C001180002022-09-27 2:43PM EDT118.000.050.000.10-0.05-50.00%243624.22%
TIP221021C001190002022-09-21 2:02PM EDT119.000.080.000.000.00-185512.50%
TIP221021C001200002022-09-13 9:48AM EDT120.000.050.000.000.00-51,83312.50%
TIP221021C001210002022-08-24 9:33AM EDT121.000.100.000.250.00-5533.94%
TIP221021C001220002022-08-18 2:25PM EDT122.000.100.000.250.00-1435.45%
TIP221021C001230002022-08-02 3:03PM EDT123.000.200.000.250.00-1236.96%
TIP221021C001240002022-09-12 3:59PM EDT124.000.050.000.050.00-1129.20%
TIP221021C001250002022-07-13 10:25AM EDT125.000.170.000.250.00-505039.94%
TIP221021C001260002022-08-03 11:55AM EDT126.000.090.000.250.00-2241.36%
TIP221021C001300002022-07-07 9:50AM EDT130.000.150.000.250.00--16146.88%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP221021P001000002022-09-27 1:51PM EDT100.000.190.150.25+0.10+111.11%21916.41%
TIP221021P001050002022-09-26 3:58PM EDT105.001.051.251.350.00-61613.45%
TIP221021P001060002022-09-27 3:02PM EDT106.001.761.751.85+0.39+28.47%105313.16%
TIP221021P001070002022-09-26 3:57PM EDT107.001.982.352.450.00-203612.76%
TIP221021P001080002022-09-23 2:58PM EDT108.001.633.003.200.00-65812.87%
TIP221021P001090002022-09-22 11:42AM EDT109.001.673.904.100.00-62814.04%
TIP221021P001100002022-09-26 3:57PM EDT110.004.274.705.900.00-312826.20%
TIP221021P001110002022-09-27 2:36PM EDT111.005.845.707.40+2.30+64.97%22634.33%
TIP221021P001120002022-09-22 10:52AM EDT112.003.876.607.000.00-213018.75%
TIP221021P001130002022-09-21 3:12PM EDT113.003.907.409.300.00-1738.53%
TIP221021P001140002022-09-27 11:44AM EDT114.009.107.7011.10+3.50+62.50%515149.83%
TIP221021P001150002022-09-27 10:05AM EDT115.008.509.6010.70+0.35+4.29%107435.91%
TIP221021P001160002022-09-08 2:03PM EDT116.004.709.6013.200.00-28556.02%
TIP221021P001170002022-09-26 1:05PM EDT117.0010.4411.2013.800.00-5754.00%
TIP221021P001180002022-07-27 11:03AM EDT118.004.343.804.200.00--50.00%
TIP221021P001190002022-09-22 12:26PM EDT119.0010.8112.6016.100.00-51162.09%
TIP221021P001200002022-09-20 9:29AM EDT120.0011.1013.4017.100.00-1164.38%
TIP221021P001210002022-09-02 2:51PM EDT121.008.7915.1017.700.00-188161.79%
TIP221021P001220002022-08-18 11:56AM EDT122.007.8010.5014.900.00-200.00%
TIP221021P001230002022-08-10 2:12PM EDT123.008.5710.3013.600.00-500.00%
TIP221021P001240002022-08-10 2:12PM EDT124.009.3311.0014.900.00-500.00%
TIP221021P001250002022-07-27 12:04PM EDT125.0011.538.2013.000.00--10.00%
TIP221021P001270002022-08-22 2:48PM EDT127.0012.7915.9020.500.00-3400.00%
TIP221021P001350002022-08-31 3:14PM EDT135.0022.1028.2032.500.00--064.21%