Canada markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
115.17+1.83 (+1.61%)
At close: 04:00PM EDT
113.80 -1.37 (-1.19%)
After hours: 06:52PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP230120C000800002022-01-18 11:21AM EDT80.0044.3041.5046.500.00-1178.05%
TIP230120C001050002022-04-04 10:25AM EDT105.0017.7011.4016.000.00-1130.95%
TIP230120C001100002022-06-14 3:21PM EDT110.005.006.206.800.00-1310.88%
TIP230120C001130002021-11-10 7:53AM EDT113.0014.6913.3018.000.00-202050.05%
TIP230120C001140002022-05-31 10:31AM EDT114.005.202.803.300.00-1117.84%
TIP230120C001150002022-06-17 2:47PM EDT115.003.103.303.700.00-12010.55%
TIP230120C001160002022-06-22 1:23PM EDT116.002.402.853.300.00-1110.76%
TIP230120C001170002022-06-22 2:29PM EDT117.002.102.452.850.00-111310.69%
TIP230120C001180002022-07-01 10:34AM EDT118.002.052.152.50+0.45+28.12%204110.80%
TIP230120C001190002022-06-27 3:29PM EDT119.001.431.852.200.00-6710.94%
TIP230120C001200002022-07-01 10:39AM EDT120.001.491.601.85+0.09+6.43%10411610.82%
TIP230120C001210002022-07-01 9:35AM EDT121.001.461.351.70+0.63+75.90%3811.24%
TIP230120C001220002022-06-03 9:51AM EDT122.001.521.151.400.00-45811.05%
TIP230120C001230002022-07-01 2:04PM EDT123.001.001.001.30+0.23+29.87%44811.50%
TIP230120C001240002022-06-10 12:54PM EDT124.000.900.851.100.00-43511.48%
TIP230120C001250002022-06-23 10:43AM EDT125.000.500.750.950.00-327411.57%
TIP230120C001260002022-06-22 3:26PM EDT126.000.480.600.850.00-11411.81%
TIP230120C001270002022-06-22 12:28PM EDT127.000.380.550.750.00-19511.98%
TIP230120C001280002022-06-28 12:56PM EDT128.000.310.450.650.00-14612.09%
TIP230120C001290002022-04-07 10:04AM EDT129.000.750.500.700.00-44712.96%
TIP230120C001300002022-07-01 10:20AM EDT130.000.390.350.50+0.04+11.43%8045012.37%
TIP230120C001310002022-05-25 1:47PM EDT131.000.500.150.350.00-233311.84%
TIP230120C001320002022-05-04 9:32AM EDT132.000.450.300.450.00-22613.14%
TIP230120C001330002021-12-29 2:58PM EDT133.001.200.551.300.00-1218.46%
TIP230120C001340002022-06-21 2:17PM EDT134.000.150.250.350.00-2013.38%
TIP230120C001350002022-05-31 11:04AM EDT135.000.310.050.250.00-209512.94%
TIP230120C001360002022-05-12 2:31PM EDT136.000.260.000.350.00-22314.38%
TIP230120C001370002022-02-24 1:59PM EDT137.000.430.000.850.00-312318.43%
TIP230120C001380002022-06-21 3:13PM EDT138.000.050.150.250.00-11714.31%
TIP230120C001390002021-11-10 7:53AM EDT139.001.580.651.300.00-16222.02%
TIP230120C001400002022-06-14 1:36PM EDT140.000.200.100.250.00-512715.21%
TIP230120C001410002022-06-15 9:51AM EDT141.000.100.100.250.00-106415.65%
TIP230120C001420002021-11-10 7:53AM EDT142.000.650.451.000.00--1821.99%
TIP230120C001450002022-01-11 10:30AM EDT145.000.250.000.000.00-10426.25%
TIP230120C001460002021-11-15 4:26PM EDT146.000.400.050.650.00--2021.60%
TIP230120C001490002021-11-10 7:53AM EDT149.000.550.250.700.00-223223.35%
TIP230120C001500002021-11-10 7:53AM EDT150.000.500.000.650.00-25523.40%
TIP230120C001550002022-03-08 10:30AM EDT155.000.250.000.250.00-21821.24%
TIP230120C001600002021-11-10 7:53AM EDT160.000.220.000.450.00-254525.62%
TIP230120C001650002021-11-10 7:53AM EDT165.000.600.000.400.00--526.88%
TIP230120C001700002021-10-19 11:32AM EDT170.000.010.000.250.00--1026.44%
TIP230120C001850002021-11-10 7:53AM EDT185.000.900.000.250.00-108831.01%
TIP230120C001900002022-04-05 1:46PM EDT190.000.020.000.250.00-11016832.42%
TIP230120C001950002022-02-09 3:33PM EDT195.000.050.000.250.00-798033.79%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP230120P000850002022-06-15 1:32PM EDT85.000.150.050.250.00--022.85%
TIP230120P000900002022-05-02 9:42AM EDT90.000.150.000.000.00-7106.25%
TIP230120P000950002022-06-23 10:24AM EDT95.000.240.200.350.00-71116.77%
TIP230120P001000002022-06-29 1:38PM EDT100.000.650.500.650.00-24915.41%
TIP230120P001050002022-06-23 10:24AM EDT105.001.071.101.350.00-71114.75%
TIP230120P001100002022-07-01 1:38PM EDT110.002.562.252.65-0.24-8.57%14314.34%
TIP230120P001120002022-06-30 11:33AM EDT112.003.383.003.400.00-126914.28%
TIP230120P001130002021-11-10 7:53AM EDT113.001.000.951.300.00-116.54%
TIP230120P001140002022-07-01 10:39AM EDT114.004.243.904.30+0.14+3.41%4614.28%
TIP230120P001150002022-06-30 1:18PM EDT115.004.904.404.900.00-111214.58%
TIP230120P001160002022-06-30 11:33AM EDT116.005.644.905.400.00-1214.48%
TIP230120P001170002022-07-01 3:23PM EDT117.005.905.506.00-0.10-1.67%105114.59%
TIP230120P001180002022-06-28 9:40AM EDT118.007.006.206.800.00-1615.20%
TIP230120P001190002021-12-08 10:30AM EDT119.002.102.253.300.00--00.00%
TIP230120P001200002022-06-17 2:56PM EDT120.008.597.608.100.00-15715.29%
TIP230120P001210002022-04-29 3:28PM EDT121.005.205.306.200.00-556.08%
TIP230120P001220002022-04-22 12:26PM EDT122.005.457.007.800.00-179.46%
TIP230120P001230002022-04-27 11:32AM EDT123.006.306.707.800.00-5200.00%
TIP230120P001240002021-11-08 1:23PM EDT124.002.942.704.700.00-150.00%
TIP230120P001250002022-06-01 11:18AM EDT125.009.9112.3012.700.00-22818.69%
TIP230120P001260002021-12-07 11:15AM EDT126.004.305.506.000.00-230.00%
TIP230120P001270002021-12-02 2:21PM EDT127.005.294.605.100.00-2180.00%
TIP230120P001280002022-01-11 2:29PM EDT128.006.558.309.100.00-220.00%
TIP230120P001290002022-06-29 11:50AM EDT129.0016.7013.0017.200.00-157023.66%
TIP230120P001300002022-04-01 9:30AM EDT130.009.4011.5012.500.00-1250.00%
TIP230120P001320002022-06-13 9:30AM EDT132.0017.8016.1020.800.00-1228.03%
TIP230120P001330002022-05-17 11:17AM EDT133.0017.0018.0022.500.00-1531.13%
TIP230120P001340002022-06-13 9:30AM EDT134.0019.7018.0022.900.00-11229.87%
TIP230120P001350002022-06-16 9:43AM EDT135.0023.0019.2024.000.00-11430.94%
TIP230120P001360002021-11-10 7:53AM EDT136.0011.2011.2012.200.00--20.00%
TIP230120P001370002021-11-10 10:30AM EDT137.0010.220.0013.300.00--10.00%
TIP230120P001380002021-11-12 2:37PM EDT138.0012.0012.9014.000.00-140.00%
TIP230120P001400002021-11-12 2:37PM EDT140.0013.6014.7015.700.00-220.00%
TIP230120P001420002021-11-10 7:53AM EDT142.0016.6015.0019.600.00-36360.00%
TIP230120P001430002021-11-10 7:53AM EDT143.0020.8018.6019.300.00--10.00%
TIP230120P001460002021-11-10 7:53AM EDT146.0023.7021.5022.200.00--10.00%
TIP230120P001480002021-11-10 7:53AM EDT148.0022.6019.5024.500.00--120.00%
TIP230120P001600002021-11-10 10:30AM EDT160.0031.9032.5037.200.00--140.00%
TIP230120P001700002021-11-10 7:53AM EDT170.0044.9041.0046.000.00--10.00%
TIP230120P001750002021-11-10 7:53AM EDT175.0050.1047.0052.000.00-110.00%
TIP230120P001850002021-11-10 7:53AM EDT185.0060.0057.0062.000.00-110.00%
TIP230120P001950002021-11-10 7:53AM EDT195.0068.8066.0070.700.00--10.00%