iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP221216C00102000 | 2022-09-28 11:34AM EDT | 102.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TIP221216C00105000 | 2022-09-13 12:25PM EDT | 105.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TIP221216C00108000 | 2022-09-29 3:12PM EDT | 108.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| TIP221216C00109000 | 2022-09-27 3:54PM EDT | 109.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| TIP221216C00110000 | 2022-09-28 3:33PM EDT | 110.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TIP221216C00111000 | 2022-09-23 12:53PM EDT | 111.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TIP221216C00112000 | 2022-09-26 3:21PM EDT | 112.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TIP221216C00113000 | 2022-09-28 11:34AM EDT | 113.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TIP221216C00114000 | 2022-09-29 10:37AM EDT | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TIP221216C00115000 | 2022-09-28 3:21PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TIP221216C00116000 | 2022-09-23 12:57PM EDT | 116.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TIP221216C00117000 | 2022-09-29 2:10PM EDT | 117.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TIP221216C00118000 | 2022-09-16 11:06AM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TIP221216C00119000 | 2022-09-20 11:02AM EDT | 119.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TIP221216C00120000 | 2022-09-20 10:48AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TIP221216C00121000 | 2022-09-22 9:45AM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TIP221216C00122000 | 2022-06-03 3:27PM EDT | 122.00 | 1.32 | 0.95 | 1.20 | 0.00 | - | 2 | 2 | 29.88% |
| TIP221216C00123000 | 2022-08-22 10:51AM EDT | 123.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 20.56% |
| TIP221216C00125000 | 2022-08-22 3:20PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 6.25% |
| TIP221216C00126000 | 2022-07-26 2:25PM EDT | 126.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 25 | 23.05% |
| TIP221216C00127000 | 2022-04-21 1:46PM EDT | 127.00 | 0.95 | 0.40 | 0.70 | 0.00 | - | - | 2 | 30.15% |
| TIP221216C00129000 | 2022-07-11 9:30AM EDT | 129.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TIP221216C00130000 | 2022-07-08 10:44AM EDT | 130.00 | 0.33 | 0.05 | 0.25 | 0.00 | - | 100 | 325 | 26.20% |
| TIP221216C00135000 | 2022-06-14 9:31AM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 130 | 380 | 12.50% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP221216P00099000 | 2022-09-08 11:44AM EDT | 99.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TIP221216P00101000 | 2022-09-29 3:50PM EDT | 101.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TIP221216P00102000 | 2022-09-29 3:47PM EDT | 102.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TIP221216P00103000 | 2022-09-22 3:57PM EDT | 103.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TIP221216P00104000 | 2022-09-29 1:16PM EDT | 104.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| TIP221216P00105000 | 2022-09-27 12:13PM EDT | 105.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| TIP221216P00106000 | 2022-09-29 12:11PM EDT | 106.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TIP221216P00107000 | 2022-09-27 12:04PM EDT | 107.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TIP221216P00108000 | 2022-09-29 3:45PM EDT | 108.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TIP221216P00109000 | 2022-09-28 3:17PM EDT | 109.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TIP221216P00110000 | 2022-09-26 1:41PM EDT | 110.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TIP221216P00111000 | 2022-09-22 3:31PM EDT | 111.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TIP221216P00112000 | 2022-09-27 12:31PM EDT | 112.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TIP221216P00113000 | 2022-09-27 1:01PM EDT | 113.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TIP221216P00114000 | 2022-09-29 2:08PM EDT | 114.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TIP221216P00115000 | 2022-09-22 1:22PM EDT | 115.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TIP221216P00116000 | 2022-09-26 1:05PM EDT | 116.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TIP221216P00117000 | 2022-09-26 11:24AM EDT | 117.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| TIP221216P00119000 | 2022-09-26 12:41PM EDT | 119.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TIP221216P00120000 | 2022-09-06 10:18AM EDT | 120.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TIP221216P00121000 | 2022-09-02 11:29AM EDT | 121.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TIP221216P00122000 | 2022-09-02 11:31AM EDT | 122.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TIP221216P00125000 | 2022-05-16 12:06AM EDT | 125.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TIP221216P00129000 | 2022-07-20 11:48AM EDT | 129.00 | 15.95 | 13.50 | 16.70 | 0.00 | - | - | 1 | 0.00% |
| TIP221216P00130000 | 2022-05-23 2:58PM EDT | 130.00 | 14.20 | 16.30 | 17.90 | 0.00 | - | - | 1 | 0.00% |
| TIP221216P00136000 | 2022-08-22 9:55AM EDT | 136.00 | 21.70 | 24.70 | 29.40 | 0.00 | - | 1 | 0 | 0.00% |
| TIP221216P00138000 | 2022-08-22 9:55AM EDT | 138.00 | 23.70 | 26.70 | 31.50 | 0.00 | - | 1 | 0 | 0.00% |
| TIP221216P00139000 | 2022-08-22 9:55AM EDT | 139.00 | 24.50 | 27.80 | 32.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
