TIP - iShares TIPS Bond ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP230616C00104000 | 2023-03-21 9:46AM EDT | 104.00 | 4.85 | 5.70 | 6.35 | 0.00 | - | 2 | 81 | 45.75% |
| TIP230616C00105000 | 2023-05-31 12:10PM EDT | 105.00 | 3.10 | 3.05 | 3.70 | 0.00 | - | 2 | 7 | 19.29% |
| TIP230616C00106000 | 2022-12-14 1:02PM EDT | 106.00 | 5.50 | 4.45 | 4.75 | 0.00 | - | 26 | 30 | 41.19% |
| TIP230616C00107000 | 2023-05-19 9:52AM EDT | 107.00 | 1.80 | 1.63 | 1.71 | 0.00 | - | 1 | 21 | 11.82% |
| TIP230616C00108000 | 2023-06-01 11:11AM EDT | 108.00 | 0.90 | 0.93 | 1.00 | +0.01 | +1.12% | 1 | 256 | 10.50% |
| TIP230616C00109000 | 2023-06-01 10:23AM EDT | 109.00 | 0.48 | 0.45 | 0.49 | -0.05 | -9.43% | 3 | 143 | 9.62% |
| TIP230616C00110000 | 2023-06-01 11:51AM EDT | 110.00 | 0.22 | 0.20 | 0.25 | -0.04 | -15.38% | 511 | 5,181 | 9.99% |
| TIP230616C00111000 | 2023-06-01 2:27PM EDT | 111.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 1 | 346 | 10.11% |
| TIP230616C00112000 | 2023-06-01 11:06AM EDT | 112.00 | 0.09 | 0.04 | 0.09 | +0.01 | +12.50% | 3 | 4,210 | 11.96% |
| TIP230616C00113000 | 2023-05-31 3:48PM EDT | 113.00 | 0.13 | 0.03 | 0.12 | 0.00 | - | 9 | 143 | 15.24% |
| TIP230616C00114000 | 2023-06-01 11:06AM EDT | 114.00 | 0.09 | 0.02 | 0.09 | +0.03 | +50.00% | 3 | 175 | 16.41% |
| TIP230616C00115000 | 2023-06-01 11:11AM EDT | 115.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 291 | 18.95% |
| TIP230616C00116000 | 2023-05-16 11:04AM EDT | 116.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 91 | 21.00% |
| TIP230616C00117000 | 2023-05-11 11:04AM EDT | 117.00 | 0.11 | 0.01 | 0.09 | 0.00 | - | 1 | 161 | 22.56% |
| TIP230616C00118000 | 2023-05-15 12:45PM EDT | 118.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 133 | 28.91% |
| TIP230616C00119000 | 2023-05-25 12:04PM EDT | 119.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 31.01% |
| TIP230616C00120000 | 2023-05-10 3:57PM EDT | 120.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 60 | 988 | 33.11% |
| TIP230616C00121000 | 2023-04-28 10:10AM EDT | 121.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 22 | 37 | 36.87% |
| TIP230616C00123000 | 2023-05-15 9:30AM EDT | 123.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 39.06% |
| TIP230616C00124000 | 2023-03-15 9:30AM EDT | 124.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TIP230616C00125000 | 2023-05-15 9:30AM EDT | 125.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 56 | 42.82% |
| TIP230616C00126000 | 2023-03-15 9:33AM EDT | 126.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | - | 4 | 42.77% |
| TIP230616C00129000 | 2022-10-18 10:05AM EDT | 129.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 20 | 52.25% |
| TIP230616C00150000 | 2023-05-16 10:18AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 57.03% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP230616P00090000 | 2022-11-04 12:27PM EDT | 90.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 56.06% |
| TIP230616P00092000 | 2022-11-11 1:18PM EDT | 92.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 50.59% |
| TIP230616P00094000 | 2023-04-12 10:15AM EDT | 94.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 3 | 42.58% |
| TIP230616P00095000 | 2023-04-12 10:14AM EDT | 95.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 21 | 39.94% |
| TIP230616P00097000 | 2022-11-11 1:18PM EDT | 97.00 | 0.59 | 0.30 | 0.45 | 0.00 | - | 2 | 2 | 42.97% |
| TIP230616P00098000 | 2023-04-25 12:59PM EDT | 98.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 27 | 62 | 32.52% |
| TIP230616P00099000 | 2023-05-05 10:15AM EDT | 99.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 9 | 9 | 30.18% |
| TIP230616P00100000 | 2023-05-12 3:12PM EDT | 100.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 3 | 5 | 27.83% |
| TIP230616P00102000 | 2023-03-16 9:30AM EDT | 102.00 | 0.35 | 0.09 | 0.20 | 0.00 | - | - | 1 | 21.83% |
| TIP230616P00103000 | 2023-05-30 10:06AM EDT | 103.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 2 | 20 | 19.58% |
| TIP230616P00104000 | 2023-05-25 11:30AM EDT | 104.00 | 0.19 | 0.01 | 0.25 | 0.00 | - | 5 | 50 | 17.38% |
| TIP230616P00105000 | 2023-05-26 12:38PM EDT | 105.00 | 0.07 | 0.05 | 0.18 | -0.17 | -70.83% | 1 | 55 | 12.94% |
| TIP230616P00106000 | 2023-05-26 3:24PM EDT | 106.00 | 0.44 | 0.10 | 0.25 | 0.00 | - | 2 | 347 | 11.21% |
| TIP230616P00107000 | 2023-06-01 12:54PM EDT | 107.00 | 0.32 | 0.26 | 0.33 | -0.14 | -30.43% | 1 | 180 | 8.91% |
| TIP230616P00108000 | 2023-06-01 10:17AM EDT | 108.00 | 0.61 | 0.55 | 0.65 | -0.26 | -29.89% | 2 | 402 | 8.33% |
| TIP230616P00109000 | 2023-05-31 3:48PM EDT | 109.00 | 1.27 | 1.07 | 1.14 | 0.00 | - | 1 | 150 | 7.23% |
| TIP230616P00110000 | 2023-05-26 3:24PM EDT | 110.00 | 2.78 | 1.86 | 1.94 | 0.00 | - | 1 | 178 | 7.28% |
| TIP230616P00111000 | 2023-05-16 10:12AM EDT | 111.00 | 2.41 | 2.51 | 3.30 | 0.00 | - | 1 | 3 | 16.50% |
| TIP230616P00112000 | 2023-05-01 10:45AM EDT | 112.00 | 3.33 | 2.52 | 4.65 | 0.00 | - | 7 | 8 | 24.98% |
| TIP230616P00113000 | 2023-01-05 11:22AM EDT | 113.00 | 6.65 | 2.51 | 7.10 | 0.00 | - | - | 9 | 47.53% |
| TIP230616P00114000 | 2023-04-26 3:32PM EDT | 114.00 | 4.43 | 5.90 | 7.60 | 0.00 | - | 2 | 5 | 44.82% |
| TIP230616P00115000 | 2022-12-16 11:39AM EDT | 115.00 | 7.30 | 4.60 | 9.30 | 0.00 | - | 5 | 0 | 57.42% |
| TIP230616P00116000 | 2022-12-28 12:01PM EDT | 116.00 | 10.09 | 4.50 | 9.25 | 0.00 | - | 5 | 0 | 46.61% |
| TIP230616P00117000 | 2023-04-10 12:25PM EDT | 117.00 | 6.90 | 6.95 | 8.30 | 0.00 | - | 85 | 85 | 0.00% |
| TIP230616P00119000 | 2022-10-04 10:48AM EDT | 119.00 | 12.10 | 11.40 | 16.00 | 0.00 | - | - | 0 | 76.15% |
| TIP230616P00120000 | 2023-06-01 10:58AM EDT | 120.00 | 12.02 | 11.45 | 12.70 | +1.35 | +12.65% | 1 | 1 | 48.95% |
© 2023 Yahoo. All rights reserved.