Canada Markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
125.98+0.78 (+0.62%)
At close: 04:00PM EST
125.98 0.00 (0.00%)
After hours: 05:22PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP230120C000800002021-11-10 6:53AM EST80.0048.0046.5051.000.00-2150.76%
TIP230120C001100002021-12-01 2:38PM EST110.0018.5016.6019.500.00-1720.17%
TIP230120C001130002021-11-10 6:53AM EST113.0014.6913.5018.200.00-202022.06%
TIP230120C001150002021-11-10 6:53AM EST115.0012.6411.5016.100.00-81120.15%
TIP230120C001160002021-11-10 6:53AM EST116.0012.0010.5015.100.00-101019.30%
TIP230120C001190002021-11-10 6:53AM EST119.0010.507.5012.200.00-2016.95%
TIP230120C001200002021-11-10 9:30AM EST120.0011.016.5011.000.00-72215.64%
TIP230120C001210002021-11-12 9:30AM EST121.009.375.5010.300.00-1215.39%
TIP230120C001220002022-01-03 1:27PM EST122.007.005.406.700.00-5508.98%
TIP230120C001230002021-12-03 11:20AM EST123.006.706.207.600.00-21612.11%
TIP230120C001240002022-01-03 1:27PM EST124.005.504.105.500.00-3158.93%
TIP230120C001250002021-12-06 2:10PM EST125.005.403.804.400.00-10947.79%
TIP230120C001260002022-01-04 2:28PM EST126.004.123.403.800.00-14217.60%
TIP230120C001270002021-12-14 10:32AM EST127.003.662.953.400.00-1337.73%
TIP230120C001280002022-01-04 2:28PM EST128.003.152.452.950.00-4467.68%
TIP230120C001290002022-01-05 10:35AM EST129.002.322.152.55-0.98-29.70%1467.64%
TIP230120C001300002022-01-05 10:12AM EST130.002.211.752.00+0.06+2.79%12297.20%
TIP230120C001310002021-12-31 3:42PM EST131.002.351.501.900.00-23337.65%
TIP230120C001320002021-11-10 11:11AM EST132.002.741.352.650.00-2199.96%
TIP230120C001330002021-12-29 1:58PM EST133.001.201.051.450.00-127.81%
TIP230120C001340002021-12-31 11:25AM EST134.002.001.051.200.00-5357.73%
TIP230120C001350002021-12-21 10:01AM EST135.001.180.901.050.00-20927.84%
TIP230120C001360002021-11-04 10:59AM EST136.001.001.201.700.00-13710.11%
TIP230120C001370002021-12-14 10:32AM EST137.001.210.401.000.00-1328.67%
TIP230120C001380002021-11-04 10:38AM EST138.000.800.851.300.00-11610.05%
TIP230120C001390002021-11-10 6:53AM EST139.001.580.051.400.00-16210.82%
TIP230120C001400002021-12-30 3:55PM EST140.000.660.000.550.00-508.40%
TIP230120C001410002021-11-16 10:42AM EST141.001.350.301.050.00-106410.66%
TIP230120C001420002021-11-10 6:53AM EST142.000.650.401.100.00--011.27%
TIP230120C001450002021-11-15 3:26PM EST145.000.450.250.750.00-203211.21%
TIP230120C001460002021-11-15 3:26PM EST146.000.400.050.650.00--2011.17%
TIP230120C001490002021-11-10 6:53AM EST149.000.550.150.750.00-223212.72%
TIP230120C001500002021-11-10 6:53AM EST150.000.500.150.750.00-25513.09%
TIP230120C001550002021-11-10 6:53AM EST155.000.640.050.650.00--614.33%
TIP230120C001600002021-11-10 6:53AM EST160.000.220.050.550.00-254515.36%
TIP230120C001650002021-11-10 6:53AM EST165.000.600.050.500.00--516.52%
TIP230120C001700002021-10-19 10:32AM EST170.000.010.000.250.00--1015.78%
TIP230120C001850002021-11-10 6:53AM EST185.000.900.050.300.00-108819.87%
TIP230120C001900002021-11-10 6:53AM EST190.000.250.000.300.00-9016821.00%
TIP230120C001950002021-11-10 6:53AM EST195.000.25-0.250.00--8021.44%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP230120P000950002021-11-10 6:53AM EST95.000.220.050.250.00-7715.82%
TIP230120P001000002022-01-03 10:34AM EST100.000.300.300.650.00-154516.41%
TIP230120P001050002021-11-10 6:53AM EST105.000.480.100.650.00-7713.65%
TIP230120P001100002022-01-05 1:50PM EST110.001.230.651.35+0.53+75.71%11213.70%
TIP230120P001120002021-10-28 11:40AM EST112.000.850.251.600.00-18826513.26%
TIP230120P001130002021-11-10 6:53AM EST113.001.000.201.550.00-1112.46%
TIP230120P001150002021-11-10 6:53AM EST115.001.500.401.950.00-2312.31%
TIP230120P001170002021-11-10 6:53AM EST117.001.800.652.400.00-8012.08%
TIP230120P001180002021-11-10 6:53AM EST118.002.450.852.700.00-1012.08%
TIP230120P001190002021-12-08 9:30AM EST119.002.101.950.000.00--01.56%
TIP230120P001200002021-12-13 2:02PM EST120.002.402.253.200.00-11011.68%
TIP230120P001210002021-10-27 8:31AM EST121.001.971.953.600.00-2311.74%
TIP230120P001220002021-12-02 1:22PM EST122.002.952.703.200.00-1510.04%
TIP230120P001230002021-12-27 9:30AM EST123.003.503.604.200.00-51011.27%
TIP230120P001240002021-11-08 12:23PM EST124.002.942.654.900.00-2511.77%
TIP230120P001250002021-12-17 11:14AM EST125.004.204.605.200.00-13011.40%
TIP230120P001260002021-12-07 10:15AM EST126.004.305.105.600.00-2311.19%
TIP230120P001270002021-12-02 1:21PM EST127.005.294.605.100.00-2189.11%
TIP230120P001280002021-12-21 12:32PM EST128.006.416.206.800.00-1211.38%
TIP230120P001290002021-12-13 10:26AM EST129.006.706.907.400.00-1811.40%
TIP230120P001300002022-01-05 12:40PM EST130.007.407.608.10+0.30+4.23%22511.57%
TIP230120P001320002021-11-15 11:28AM EST132.007.308.709.400.00-1511.55%
TIP230120P001330002021-11-10 9:30AM EST133.007.128.6010.200.00-1111.80%
TIP230120P001340002021-11-15 11:28AM EST134.008.7010.3011.100.00-21012.22%
TIP230120P001350002021-11-10 9:30AM EST135.008.5710.2011.800.00-1012.16%
TIP230120P001360002021-11-10 6:53AM EST136.0011.2011.0012.600.00--212.29%
TIP230120P001370002021-11-10 9:30AM EST137.0010.2212.0013.400.00--112.38%
TIP230120P001380002021-11-12 1:37PM EST138.0012.0012.9014.000.00-1011.93%
TIP230120P001400002021-11-12 1:37PM EST140.0013.6014.7015.700.00-2212.13%
TIP230120P001420002021-11-10 6:53AM EST142.0016.6015.0019.500.00--3617.72%
TIP230120P001430002021-11-10 6:53AM EST143.0020.8015.9020.500.00--118.24%
TIP230120P001460002021-11-10 6:53AM EST146.0023.7018.5023.500.00--119.75%
TIP230120P001480002021-11-10 6:53AM EST148.0022.6020.5025.500.00--1220.72%
TIP230120P001600002021-11-10 9:30AM EST160.0031.9032.5037.000.00--1424.52%
TIP230120P001700002021-11-10 6:53AM EST170.0044.9042.3047.000.00--128.22%
TIP230120P001750002021-11-10 6:53AM EST175.0050.1047.0052.000.00-1129.92%
TIP230120P001850002021-11-10 6:53AM EST185.0060.0057.0062.000.00-1133.09%
TIP230120P001950002021-11-10 6:53AM EST195.0068.8067.0072.000.00--135.99%