Canada markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
109.38+0.73 (+0.67%)
At close: 04:00PM EST
109.36 -0.02 (-0.02%)
After hours: 05:09PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP240119C000650002022-05-31 2:39PM EST65.0054.0046.5051.500.00-2158.05%
TIP240119C000700002022-05-31 2:39PM EST70.0049.0041.5046.500.00-2051.94%
TIP240119C000800002022-10-14 2:42PM EST80.0027.3625.0030.000.00-1421.56%
TIP240119C000900002022-08-31 2:42PM EST90.0025.8716.5017.600.00--60.00%
TIP240119C000950002022-11-30 3:51PM EST95.0014.6512.9015.800.00-1315.20%
TIP240119C001000002023-01-26 11:35AM EST100.0010.8510.1011.500.00-213213.64%
TIP240119C001050002023-01-23 11:09AM EST105.006.906.207.400.00-29411.65%
TIP240119C001100002023-01-31 10:32AM EST110.003.403.154.050.00-242610.11%
TIP240119C001140002022-11-23 1:36PM EST114.002.752.202.800.00-36110.85%
TIP240119C001150002023-01-31 3:20PM EST115.001.241.651.980.00-92079.55%
TIP240119C001160002022-12-30 3:01PM EST116.001.501.021.750.00-2479.65%
TIP240119C001170002022-11-23 1:58PM EST117.001.901.452.000.00-112211.02%
TIP240119C001180002022-12-30 11:29AM EST118.001.200.671.230.00-1229.44%
TIP240119C001190002023-01-17 10:26AM EST119.001.200.560.970.00-189.17%
TIP240119C001200002023-01-23 10:04AM EST120.000.920.390.810.00-15209.14%
TIP240119C001210002022-12-19 1:36PM EST121.001.300.781.040.00--2010.52%
TIP240119C001220002023-01-19 2:10PM EST122.000.860.200.550.00-1799.07%
TIP240119C001230002022-09-23 9:09AM EST123.001.751.001.500.00-12113.20%
TIP240119C001240002023-01-25 1:39PM EST124.000.280.180.380.00-14339.10%
TIP240119C001250002023-01-23 11:00AM EST125.000.450.140.320.00-3259.14%
TIP240119C001260002022-10-04 11:37AM EST126.001.100.600.950.00-1412.73%
TIP240119C001270002022-08-05 11:11AM EST127.002.151.251.900.00-442216.67%
TIP240119C001280002022-09-08 8:32AM EST128.001.140.550.900.00-2413.45%
TIP240119C001290002023-01-10 10:29AM EST129.000.290.070.250.00-24110.21%
TIP240119C001300002023-01-11 11:59AM EST130.000.250.070.250.00-15710.57%
TIP240119C001310002022-12-15 10:26AM EST131.000.400.130.250.00-12210.94%
TIP240119C001320002022-12-01 9:32AM EST132.000.350.050.400.00--312.46%
TIP240119C001330002022-09-02 9:21AM EST133.000.850.300.550.00-81113.81%
TIP240119C001340002022-11-07 11:14AM EST134.000.300.250.450.00-1113.56%
TIP240119C001350002023-01-11 3:58PM EST135.000.200.050.250.00-15512.35%
TIP240119C001360002022-11-10 1:52PM EST136.000.250.150.300.00-202013.16%
TIP240119C001370002022-05-31 8:37AM EST137.001.000.555.000.00-3131.10%
TIP240119C001380002022-10-18 10:42AM EST138.000.350.050.250.00--513.37%
TIP240119C001390002022-05-24 12:47PM EST139.000.950.401.200.00-10119.53%
TIP240119C001400002023-01-27 1:51PM EST140.000.150.010.250.00-1024114.01%
TIP240119C001420002022-10-18 10:42AM EST142.000.250.000.250.00--514.66%
TIP240119C001430002022-06-15 8:54AM EST143.000.400.350.700.00-51018.46%
TIP240119C001500002022-03-08 2:52PM EST150.000.800.001.300.00-23424.18%
TIP240119C001550002022-05-24 12:51PM EST155.000.400.050.400.00-7220.09%
TIP240119C001600002022-07-29 2:43PM EST160.000.150.000.250.00-2719.85%
TIP240119C001650002022-07-26 8:33AM EST165.000.130.000.000.00-136.25%
TIP240119C001800002022-06-01 12:44PM EST180.000.250.050.250.00-202124.68%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP240119P000700002022-08-04 8:56AM EST70.000.100.000.250.00-2524.32%
TIP240119P000800002022-06-23 11:51AM EST80.000.300.050.250.00--217.92%
TIP240119P000850002022-09-29 2:43PM EST85.000.500.350.600.00-57818.07%
TIP240119P000900002023-01-19 3:59PM EST90.000.290.050.250.00-136712.11%
TIP240119P000950002023-01-26 9:47AM EST95.000.250.140.290.00-169.63%
TIP240119P001000002023-01-19 9:44AM EST100.001.150.400.650.00-9248.58%
TIP240119P001050002023-01-27 3:04PM EST105.001.631.101.550.00-41097.83%
TIP240119P001100002022-12-08 2:57PM EST110.003.902.007.000.00-123015.56%
TIP240119P001140002022-12-30 9:50AM EST114.007.804.956.050.00-5857.39%
TIP240119P001150002022-12-28 11:01AM EST115.009.045.806.700.00-51237.11%
TIP240119P001160002022-12-01 3:10PM EST116.007.639.2010.000.00-31713.90%
TIP240119P001170002022-11-23 1:57PM EST117.0010.477.5012.500.00-13118.35%
TIP240119P001180002023-01-05 10:27AM EST118.0011.508.5511.000.00-1112.77%
TIP240119P001190002023-01-04 12:02PM EST119.0011.907.0012.000.00-10313.44%
TIP240119P001200002022-10-11 1:19PM EST120.0014.5211.3016.000.00-310521.83%
TIP240119P001220002022-12-19 10:46AM EST122.0014.5011.0016.000.00-106218.11%
TIP240119P001230002022-08-04 10:47AM EST123.009.108.6013.400.00--10.00%
TIP240119P001240002023-01-25 1:39PM EST124.0014.6312.0015.800.00-103012.67%
TIP240119P001250002023-01-19 2:48PM EST125.0015.8013.0018.000.00-1017.12%
TIP240119P001260002022-10-04 11:36AM EST126.0019.0018.1023.000.00-1128.40%
TIP240119P001300002022-04-14 10:20AM EST130.0012.7014.1015.300.00-200.00%
TIP240119P001310002022-04-11 12:02PM EST131.0012.6915.3016.200.00-110.00%
TIP240119P001350002022-10-11 1:21PM EST135.0029.0026.1031.000.00-3031.12%
TIP240119P001700002022-10-11 1:19PM EST170.0064.4161.1066.000.00--046.28%