Canada markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
110.18+0.81 (+0.74%)
At close: 04:00PM EST
110.24 +0.06 (+0.05%)
After hours: 07:55PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP230120C000750002022-10-27 2:19PM EST75.0031.7030.3034.300.00--00.00%
TIP230120C000800002022-01-18 10:21AM EST80.0044.3041.5046.500.00-11196.04%
TIP230120C001000002022-10-20 9:49AM EST100.006.324.008.400.00-1390.00%
TIP230120C001050002022-11-30 2:39PM EST105.003.104.406.300.00-112419.48%
TIP230120C001060002022-12-01 11:38AM EST106.003.704.504.800.00-191813.26%
TIP230120C001070002022-12-02 1:11PM EST107.003.203.604.00+0.20+6.67%7017012.89%
TIP230120C001080002022-12-02 10:33AM EST108.001.902.903.10-0.44-18.80%92011.43%
TIP230120C001090002022-12-02 12:49PM EST109.001.682.152.35+0.11+7.01%62410.68%
TIP230120C001100002022-12-02 3:43PM EST110.001.501.401.75+0.43+40.19%5,00619210.41%
TIP230120C001120002022-12-02 3:24PM EST112.000.650.700.80+0.09+16.07%123439.60%
TIP230120C001130002022-12-02 10:23AM EST113.000.250.400.60-0.03-10.71%92810.14%
TIP230120C001140002022-12-02 2:55PM EST114.000.250.250.40+0.05+25.00%19010.19%
TIP230120C001150002022-11-29 9:50AM EST115.000.120.100.300.00-115010.72%
TIP230120C001160002022-11-07 11:05AM EST116.000.100.050.150.00-102410.11%
TIP230120C001170002022-11-22 9:31AM EST117.000.050.000.200.00-13312.16%
TIP230120C001180002022-10-27 11:56AM EST118.000.150.000.250.00-2014.21%
TIP230120C001190002022-09-26 8:53AM EST119.000.200.050.250.00-31515.48%
TIP230120C001200002022-11-29 9:31AM EST120.000.130.000.250.00-113116.70%
TIP230120C001210002022-09-19 12:43PM EST121.000.240.000.250.00-1217.90%
TIP230120C001220002022-09-15 2:57PM EST122.000.150.050.250.00-15919.09%
TIP230120C001230002022-10-07 2:41PM EST123.000.130.000.200.00-14419.26%
TIP230120C001240002022-11-11 9:30AM EST124.000.040.000.250.00-24421.34%
TIP230120C001250002022-11-28 11:25AM EST125.000.050.000.100.00-228618.80%
TIP230120C001260002022-07-28 12:03PM EST126.000.650.100.250.00-11423.54%
TIP230120C001270002022-09-02 2:46PM EST127.000.090.050.250.00-19424.61%
TIP230120C001280002022-07-25 2:29PM EST128.000.270.050.250.00-24425.66%
TIP230120C001290002022-04-07 9:04AM EST129.000.750.500.700.00-44734.01%
TIP230120C001300002022-11-18 3:29PM EST130.000.100.000.500.00-256332.30%
TIP230120C001310002022-05-25 12:47PM EST131.000.500.150.350.00-233330.79%
TIP230120C001320002022-05-04 8:32AM EST132.000.450.300.450.00-22633.64%
TIP230120C001330002022-10-13 10:06AM EST133.000.250.000.150.00-1227.93%
TIP230120C001340002022-08-08 2:17PM EST134.000.100.000.250.00-10018131.59%
TIP230120C001350002022-12-02 12:04PM EST135.000.020.000.05-0.01-33.33%49525.20%
TIP230120C001360002022-10-17 8:52AM EST136.000.030.000.100.00-12328.61%
TIP230120C001370002022-02-24 12:59PM EST137.000.430.000.850.00-312345.07%
TIP230120C001380002022-06-21 2:13PM EST138.000.050.000.250.00-11735.30%
TIP230120C001390002021-11-10 6:53AM EST139.001.580.651.300.00-16252.93%
TIP230120C001400002022-09-02 8:32AM EST140.000.100.000.250.00-1012737.11%
TIP230120C001410002022-06-15 8:51AM EST141.000.100.100.250.00-106437.99%
TIP230120C001420002021-11-10 6:53AM EST142.000.650.451.000.00--1852.39%
TIP230120C001450002022-01-11 9:30AM EST145.000.250.000.000.00-104212.50%
TIP230120C001460002021-11-15 3:26PM EST146.000.400.050.650.00--2050.98%
TIP230120C001490002021-11-10 6:53AM EST149.000.550.250.700.00-223250.29%
TIP230120C001500002021-11-10 6:53AM EST150.000.500.000.650.00-25554.59%
TIP230120C001550002022-03-08 9:30AM EST155.000.250.000.250.00-21849.22%
TIP230120C001600002021-11-10 6:53AM EST160.000.220.000.450.00-254552.05%
TIP230120C001650002021-11-10 6:53AM EST165.000.600.000.400.00--554.49%
TIP230120C001700002021-10-19 10:32AM EST170.000.010.000.250.00--1054.00%
TIP230120C001850002021-11-10 6:53AM EST185.000.900.000.250.00-108862.70%
TIP230120C001900002022-04-05 12:46PM EST190.000.020.000.250.00-11016865.33%
TIP230120C001950002022-02-09 2:33PM EST195.000.050.000.250.00-798067.97%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP230120P000800002022-11-28 11:20AM EST80.000.040.000.500.00-2456.84%
TIP230120P000850002022-10-27 8:36AM EST85.000.050.000.250.00-19041.50%
TIP230120P000900002022-12-01 11:17AM EST90.000.080.000.150.00-273030.66%
TIP230120P000950002022-10-27 9:24AM EST95.000.150.000.250.00-4026.27%
TIP230120P001000002022-11-14 2:49PM EST100.000.170.000.250.00-323718.80%
TIP230120P001040002022-11-25 9:30AM EST104.000.500.100.200.00-1611.99%
TIP230120P001050002022-12-02 10:30AM EST105.000.320.150.25+0.02+6.67%1,1002,29611.18%
TIP230120P001070002022-11-23 3:17PM EST107.001.450.350.450.00-239.85%
TIP230120P001100002022-12-01 12:51PM EST110.001.941.201.350.00-151669.03%
TIP230120P001120002022-11-02 1:36PM EST112.005.502.452.600.00-12029.46%
TIP230120P001130002022-11-21 3:50PM EST113.007.103.203.400.00-32210.00%
TIP230120P001140002022-07-26 8:34AM EST114.002.650.000.000.00-4100.00%
TIP230120P001150002022-11-25 9:34AM EST115.007.003.706.800.00-14824.13%
TIP230120P001160002022-10-07 11:24AM EST116.0010.688.8013.000.00-3260.14%
TIP230120P001170002022-11-01 10:07AM EST117.0010.506.2011.000.00-21243.10%
TIP230120P001180002022-06-28 8:40AM EST118.007.000.000.000.00-160.00%
TIP230120P001190002022-09-27 10:56AM EST119.0014.5111.2014.900.00-10059.68%
TIP230120P001200002022-09-27 10:20AM EST120.0014.8212.1015.800.00-5761.08%
TIP230120P001210002022-08-26 10:40AM EST121.006.8012.6015.900.00-1157.13%
TIP230120P001220002022-04-22 11:26AM EST122.005.457.007.800.00-170.00%
TIP230120P001230002022-07-29 11:33AM EST123.007.306.1010.700.00-2220.00%
TIP230120P001240002022-09-06 8:55AM EST124.0012.2015.7020.400.00-10256.84%
TIP230120P001250002022-10-10 1:41PM EST125.0021.8018.0022.500.00-8666.87%
TIP230120P001260002021-12-07 10:15AM EST126.004.305.506.000.00-230.00%
TIP230120P001270002022-07-05 11:28AM EST127.0013.9011.2013.600.00-13310.00%
TIP230120P001280002022-01-11 1:29PM EST128.006.558.309.100.00-220.00%
TIP230120P001290002022-09-16 11:05AM EST129.0018.5021.6025.500.00-8068.74%
TIP230120P001300002022-07-25 10:55AM EST130.0015.6013.8018.400.00-14270.00%
TIP230120P001320002022-08-05 8:30AM EST132.0018.0218.5021.200.00-100.00%
TIP230120P001330002022-07-29 2:43PM EST133.0016.7316.3021.000.00-120.00%
TIP230120P001340002022-08-05 8:30AM EST134.0019.9720.3023.600.00-1130.00%
TIP230120P001350002022-06-16 8:43AM EST135.0023.0020.8023.400.00-1140.00%
TIP230120P001360002021-11-10 6:53AM EST136.0011.2011.2012.200.00--20.00%
TIP230120P001370002021-11-10 9:30AM EST137.0010.220.0013.300.00--10.00%
TIP230120P001380002022-07-05 11:30AM EST138.0024.3021.4025.000.00-410.00%
TIP230120P001400002022-09-19 9:33AM EST140.0030.7033.2037.500.00-1090.78%
TIP230120P001420002021-11-10 6:53AM EST142.0016.6015.0019.600.00-36360.00%
TIP230120P001430002021-11-10 6:53AM EST143.0020.8018.6019.300.00--10.00%
TIP230120P001460002021-11-10 6:53AM EST146.0023.7021.5022.200.00--10.00%
TIP230120P001480002021-11-10 6:53AM EST148.0022.6019.5024.500.00--120.00%
TIP230120P001600002022-07-28 1:40PM EST160.0044.1843.1048.000.00-1150.00%
TIP230120P001700002021-11-10 6:53AM EST170.0044.9041.0046.000.00--10.00%
TIP230120P001750002021-11-10 6:53AM EST175.0050.1047.0052.000.00-110.00%
TIP230120P001850002021-11-10 6:53AM EST185.0060.0057.0062.000.00-110.00%
TIP230120P001950002022-08-16 8:43AM EST195.0080.700.0087.000.00-10112.74%