iShares TIPS Bond ETF (TIP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP221216C00110000 | 2022-06-15 11:14AM EDT | 110.00 | 5.30 | 4.50 | 4.90 | 0.00 | - | 10 | 13 | 8.12% |
| TIP221216C00115000 | 2022-06-28 9:30AM EDT | 115.00 | 2.50 | 1.90 | 2.25 | 0.00 | - | 3 | 24 | 8.86% |
| TIP221216C00116000 | 2022-06-28 10:31AM EDT | 116.00 | 1.97 | 1.55 | 1.85 | 0.00 | - | 1 | 1 | 8.84% |
| TIP221216C00117000 | 2022-06-16 12:23PM EDT | 117.00 | 1.85 | 1.25 | 1.55 | 0.00 | - | 2 | 25 | 9.00% |
| TIP221216C00118000 | 2022-06-29 12:14PM EDT | 118.00 | 1.20 | 1.05 | 1.25 | -0.12 | -9.09% | 1 | 26 | 8.99% |
| TIP221216C00119000 | 2022-06-27 11:11AM EDT | 119.00 | 1.30 | 0.80 | 1.05 | 0.00 | - | 4 | 9 | 9.19% |
| TIP221216C00120000 | 2022-06-22 3:26PM EDT | 120.00 | 1.03 | 0.70 | 0.85 | 0.00 | - | 1 | 106 | 9.24% |
| TIP221216C00121000 | 2022-06-21 1:08PM EDT | 121.00 | 0.90 | 0.55 | 0.70 | 0.00 | - | 3 | 11 | 9.38% |
| TIP221216C00122000 | 2022-06-03 3:27PM EDT | 122.00 | 1.32 | 0.45 | 0.60 | 0.00 | - | 2 | 2 | 9.66% |
| TIP221216C00123000 | 2022-06-22 12:09PM EDT | 123.00 | 0.59 | 0.35 | 0.50 | 0.00 | - | 1 | 3 | 9.83% |
| TIP221216C00125000 | 2022-05-23 9:56AM EDT | 125.00 | 0.66 | 0.30 | 0.45 | 0.00 | - | 10 | 14 | 10.88% |
| TIP221216C00126000 | 2022-06-03 10:02AM EDT | 126.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 20 | 20 | 10.40% |
| TIP221216C00127000 | 2022-04-21 1:46PM EDT | 127.00 | 0.95 | 0.40 | 0.70 | 0.00 | - | - | 2 | 13.79% |
| TIP221216C00130000 | 2022-06-15 10:34AM EDT | 130.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 14 | 225 | 12.26% |
| TIP221216C00135000 | 2022-06-14 9:31AM EDT | 135.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 130 | 380 | 14.89% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP221216P00102000 | 2022-05-16 12:06AM EDT | 102.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TIP221216P00108000 | 2022-06-15 9:30AM EDT | 108.00 | 2.10 | 1.80 | 2.05 | 0.00 | - | 1 | 3 | 14.47% |
| TIP221216P00110000 | 2022-05-16 12:06AM EDT | 110.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TIP221216P00115000 | 2022-05-23 2:58PM EDT | 115.00 | 3.20 | 4.20 | 4.90 | 0.00 | - | 1 | 14 | 13.84% |
| TIP221216P00117000 | 2022-06-21 2:48PM EDT | 117.00 | 6.00 | 6.30 | 6.70 | 0.00 | - | 1 | 3 | 15.85% |
| TIP221216P00120000 | 2022-06-08 12:21PM EDT | 120.00 | 5.40 | 8.60 | 9.10 | 0.00 | - | - | 1 | 17.30% |
| TIP221216P00121000 | 2022-05-02 2:55PM EDT | 121.00 | 5.80 | 6.30 | 6.90 | 0.00 | - | 1 | 1 | 0.00% |
| TIP221216P00125000 | 2022-05-16 12:06AM EDT | 125.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TIP221216P00130000 | 2022-05-23 2:58PM EDT | 130.00 | 14.20 | 16.30 | 17.90 | 0.00 | - | - | 1 | 21.49% |
© 2022 Yahoo. All rights reserved.
