Canada Markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
104.90-0.72 (-0.68%)
At close: 04:00PM EDT
105.12 +0.22 (+0.21%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP240119C000650002022-05-31 3:39PM EDT65.0054.0046.5051.500.00-2164.53%
TIP240119C000700002022-05-31 3:39PM EDT70.0049.0041.5046.500.00-2057.93%
TIP240119C000800002022-09-30 3:44PM EDT80.0025.1023.5028.50-6.90-21.56%2229.33%
TIP240119C000900002022-08-31 3:42PM EDT90.0025.8716.5017.600.00--618.20%
TIP240119C000950002022-09-30 2:55PM EDT95.0013.4013.1014.00-1.70-11.26%11617.85%
TIP240119C001000002022-09-27 9:47AM EDT100.0012.128.9010.300.00-210716.31%
TIP240119C001050002022-09-30 10:19AM EDT105.006.106.007.00-2.60-29.89%16214.77%
TIP240119C001100002022-09-30 3:35PM EDT110.004.203.804.60-0.36-7.89%1134714.01%
TIP240119C001140002022-09-16 11:19AM EDT114.004.802.503.200.00-17913.67%
TIP240119C001150002022-09-29 12:16PM EDT115.002.752.252.950.00-10117813.70%
TIP240119C001160002022-09-19 9:32AM EDT116.004.062.002.700.00-14213.68%
TIP240119C001170002022-09-26 3:23PM EDT117.002.751.802.400.00-512513.50%
TIP240119C001180002022-09-26 12:04PM EDT118.003.101.552.200.00-101913.52%
TIP240119C001190002022-09-26 12:01PM EDT119.002.601.402.000.00-1613.50%
TIP240119C001200002022-09-28 1:27PM EDT120.001.541.251.85-0.66-30.00%136313.58%
TIP240119C001220002022-08-04 12:03PM EDT122.003.600.503.400.00-19018.71%
TIP240119C001230002022-09-23 10:09AM EDT123.001.750.901.350.00-12113.45%
TIP240119C001240002022-08-04 11:57AM EDT124.002.900.002.650.00-16417.76%
TIP240119C001250002022-09-27 11:30AM EDT125.001.200.701.100.00-11013.42%
TIP240119C001260002022-09-02 11:29AM EDT126.001.750.651.000.00-1513.45%
TIP240119C001270002022-08-05 12:11PM EDT127.002.151.251.900.00-442216.96%
TIP240119C001280002022-09-08 9:32AM EDT128.001.140.500.850.00-2413.61%
TIP240119C001290002022-08-24 3:50PM EDT129.001.500.851.200.00-14115.40%
TIP240119C001300002022-09-27 1:14PM EDT130.000.650.400.700.00-15713.65%
TIP240119C001310002022-05-11 11:28AM EDT131.001.801.602.500.00-42120.50%
TIP240119C001330002022-09-02 10:21AM EDT133.000.850.300.550.00-81113.88%
TIP240119C001340002022-03-22 10:54AM EDT134.002.451.452.150.00--120.65%
TIP240119C001350002022-09-22 10:08AM EDT135.000.500.250.450.00-15313.92%
TIP240119C001360002022-04-18 2:17PM EDT136.001.301.351.750.00--1420.08%
TIP240119C001370002022-05-31 9:37AM EDT137.001.000.555.000.00-3129.83%
TIP240119C001390002022-05-24 1:47PM EDT139.000.950.401.200.00-10119.03%
TIP240119C001400002022-09-20 11:57AM EDT140.000.300.250.350.00-1412214.67%
TIP240119C001430002022-06-15 9:54AM EDT143.000.400.350.700.00-51017.88%
TIP240119C001500002022-03-08 3:52PM EDT150.000.800.001.300.00-23422.99%
TIP240119C001550002022-05-24 1:51PM EDT155.000.400.050.400.00-7219.07%
TIP240119C001600002022-07-29 3:43PM EDT160.000.150.000.250.00-2718.73%
TIP240119C001650002022-07-26 9:33AM EDT165.000.130.000.000.00-136.25%
TIP240119C001800002022-06-01 1:44PM EDT180.000.250.050.250.00-202122.85%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP240119P000700002022-08-04 9:56AM EDT70.000.100.000.250.00-2519.39%
TIP240119P000800002022-06-23 12:51PM EDT80.000.300.050.250.00--213.81%
TIP240119P000850002022-09-29 3:43PM EDT85.000.500.400.650.00-57813.95%
TIP240119P000900002022-09-26 3:03PM EDT90.000.750.851.200.00-136613.29%
TIP240119P000950002022-09-14 10:41AM EDT95.000.581.552.050.00-1112.52%
TIP240119P001000002022-09-29 11:23AM EDT100.002.552.753.400.00-22311.83%
TIP240119P001050002022-09-29 12:16PM EDT105.004.304.605.400.00-12711.23%
TIP240119P001100002022-09-29 12:13PM EDT110.006.907.108.100.00-18525510.57%
TIP240119P001140002022-09-16 11:52AM EDT114.006.289.8010.600.00-8839.52%
TIP240119P001150002022-09-29 12:13PM EDT115.0010.1410.6011.300.00-1011889.21%
TIP240119P001160002022-09-19 9:32AM EDT116.007.2611.4012.100.00-1219.11%
TIP240119P001170002022-09-26 11:59AM EDT117.0010.6011.1012.900.00-2328.91%
TIP240119P001180002022-09-26 12:04PM EDT118.0011.6011.9013.700.00-3158.61%
TIP240119P001190002022-09-06 2:44PM EDT119.008.5312.1016.900.00-301015.65%
TIP240119P001200002022-09-14 1:11PM EDT120.009.7113.2018.000.00-110616.44%
TIP240119P001220002022-08-04 12:02PM EDT122.008.407.7012.300.00-1900.00%
TIP240119P001230002022-08-04 11:47AM EDT123.009.108.6013.400.00--10.00%
TIP240119P001240002022-08-04 11:56AM EDT124.009.909.5014.500.00-1640.00%
TIP240119P001250002022-08-23 10:25AM EDT125.0011.2014.0019.000.00-110.00%
TIP240119P001260002022-06-10 12:36PM EDT126.0011.8014.6015.300.00-240.00%
TIP240119P001300002022-04-14 11:20AM EDT130.0012.7014.1015.300.00-200.00%
TIP240119P001310002022-04-11 1:02PM EDT131.0012.6915.3016.200.00-110.00%
TIP240119P001350002022-02-23 11:05AM EDT135.0015.0012.0017.000.00-100.00%