iShares TIPS Bond ETF (TIP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP230421C00100000 | 2023-03-15 2:37PM EDT | 100.00 | 9.50 | 8.75 | 11.55 | 0.00 | - | - | 40 | 43.75% |
| TIP230421C00105000 | 2023-03-16 3:53PM EDT | 105.00 | 3.75 | 4.10 | 6.25 | 0.00 | - | 1 | 0 | 26.70% |
| TIP230421C00106000 | 2023-03-15 9:30AM EDT | 106.00 | 3.55 | 3.15 | 5.30 | 0.00 | - | 1 | 5 | 24.29% |
| TIP230421C00107000 | 2023-03-22 3:01PM EDT | 107.00 | 3.15 | 3.10 | 3.30 | 0.00 | - | 15 | 345 | 11.45% |
| TIP230421C00108000 | 2023-03-22 2:48PM EDT | 108.00 | 2.50 | 2.30 | 2.48 | 0.00 | - | 104 | 1,130 | 10.74% |
| TIP230421C00109000 | 2023-03-24 1:20PM EDT | 109.00 | 1.93 | 1.59 | 1.80 | +0.23 | +13.53% | 20 | 402 | 10.57% |
| TIP230421C00110000 | 2023-03-24 1:56PM EDT | 110.00 | 1.35 | 1.13 | 1.28 | +0.15 | +12.50% | 56 | 1,708 | 10.74% |
| TIP230421C00111000 | 2023-03-24 2:12PM EDT | 111.00 | 0.83 | 0.77 | 0.86 | +0.14 | +20.29% | 8 | 660 | 10.78% |
| TIP230421C00112000 | 2023-03-24 3:34PM EDT | 112.00 | 0.61 | 0.49 | 0.61 | +0.14 | +29.79% | 8 | 13,281 | 11.38% |
| TIP230421C00113000 | 2023-03-24 1:08PM EDT | 113.00 | 0.36 | 0.30 | 0.54 | +0.06 | +20.00% | 4 | 89 | 13.14% |
| TIP230421C00114000 | 2023-03-24 9:30AM EDT | 114.00 | 0.32 | 0.19 | 0.25 | +0.07 | +28.00% | 11 | 12,611 | 11.72% |
| TIP230421C00115000 | 2023-03-24 10:50AM EDT | 115.00 | 0.19 | 0.11 | 0.16 | +0.09 | +90.00% | 1 | 19 | 12.01% |
| TIP230421C00116000 | 2023-03-23 2:53PM EDT | 116.00 | 0.10 | 0.07 | 0.16 | 0.00 | - | 1 | 7 | 13.67% |
| TIP230421C00118000 | 2023-03-20 2:59PM EDT | 118.00 | 0.03 | 0.03 | 0.15 | 0.00 | - | 31 | 43 | 16.60% |
| TIP230421C00125000 | 2023-03-16 10:47AM EDT | 125.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 16 | 29.35% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP230421P00098000 | 2023-03-01 11:47AM EDT | 98.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.84% |
| TIP230421P00099000 | 2023-03-14 10:05AM EDT | 99.00 | 0.04 | 0.00 | 0.59 | 0.00 | - | 1 | 61 | 32.25% |
| TIP230421P00100000 | 2023-03-16 11:35AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 23.73% |
| TIP230421P00102000 | 2023-03-21 9:30AM EDT | 102.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 19.83% |
| TIP230421P00103000 | 2023-03-17 2:25PM EDT | 103.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 10 | 18 | 13.72% |
| TIP230421P00104000 | 2023-03-20 11:21AM EDT | 104.00 | 0.21 | 0.03 | 0.25 | 0.00 | - | 1 | 29 | 15.87% |
| TIP230421P00105000 | 2023-03-24 10:01AM EDT | 105.00 | 0.16 | 0.08 | 0.13 | +0.04 | +33.33% | 1 | 153 | 11.60% |
| TIP230421P00106000 | 2023-03-23 9:30AM EDT | 106.00 | 0.15 | 0.14 | 0.21 | 0.00 | - | 1 | 137 | 11.13% |
| TIP230421P00107000 | 2023-03-24 1:13PM EDT | 107.00 | 0.26 | 0.28 | 0.35 | 0.00 | - | 12 | 136 | 10.87% |
| TIP230421P00108000 | 2023-03-24 2:13PM EDT | 108.00 | 0.48 | 0.50 | 0.58 | 0.00 | - | 6 | 57 | 10.77% |
| TIP230421P00109000 | 2023-03-24 9:30AM EDT | 109.00 | 0.82 | 0.84 | 0.95 | +0.05 | +6.49% | 10 | 58 | 10.99% |
| TIP230421P00110000 | 2023-03-24 1:41PM EDT | 110.00 | 1.25 | 1.28 | 1.44 | +0.02 | +1.63% | 11 | 58 | 11.24% |
| TIP230421P00111000 | 2023-03-24 9:30AM EDT | 111.00 | 1.70 | 1.95 | 2.10 | -1.30 | -43.33% | 1 | 1 | 11.96% |
© 2023 Yahoo. All rights reserved.
