iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240119C00065000 | 2022-05-31 3:39PM EDT | 65.00 | 54.00 | 46.50 | 51.50 | 0.00 | - | 2 | 1 | 64.53% |
| TIP240119C00070000 | 2022-05-31 3:39PM EDT | 70.00 | 49.00 | 41.50 | 46.50 | 0.00 | - | 2 | 0 | 57.93% |
| TIP240119C00080000 | 2022-09-30 3:44PM EDT | 80.00 | 25.10 | 23.50 | 28.50 | -6.90 | -21.56% | 2 | 2 | 29.33% |
| TIP240119C00090000 | 2022-08-31 3:42PM EDT | 90.00 | 25.87 | 16.50 | 17.60 | 0.00 | - | - | 6 | 18.20% |
| TIP240119C00095000 | 2022-09-30 2:55PM EDT | 95.00 | 13.40 | 13.10 | 14.00 | -1.70 | -11.26% | 1 | 16 | 17.85% |
| TIP240119C00100000 | 2022-09-27 9:47AM EDT | 100.00 | 12.12 | 8.90 | 10.30 | 0.00 | - | 2 | 107 | 16.31% |
| TIP240119C00105000 | 2022-09-30 10:19AM EDT | 105.00 | 6.10 | 6.00 | 7.00 | -2.60 | -29.89% | 1 | 62 | 14.77% |
| TIP240119C00110000 | 2022-09-30 3:35PM EDT | 110.00 | 4.20 | 3.80 | 4.60 | -0.36 | -7.89% | 11 | 347 | 14.01% |
| TIP240119C00114000 | 2022-09-16 11:19AM EDT | 114.00 | 4.80 | 2.50 | 3.20 | 0.00 | - | 1 | 79 | 13.67% |
| TIP240119C00115000 | 2022-09-29 12:16PM EDT | 115.00 | 2.75 | 2.25 | 2.95 | 0.00 | - | 101 | 178 | 13.70% |
| TIP240119C00116000 | 2022-09-19 9:32AM EDT | 116.00 | 4.06 | 2.00 | 2.70 | 0.00 | - | 1 | 42 | 13.68% |
| TIP240119C00117000 | 2022-09-26 3:23PM EDT | 117.00 | 2.75 | 1.80 | 2.40 | 0.00 | - | 5 | 125 | 13.50% |
| TIP240119C00118000 | 2022-09-26 12:04PM EDT | 118.00 | 3.10 | 1.55 | 2.20 | 0.00 | - | 10 | 19 | 13.52% |
| TIP240119C00119000 | 2022-09-26 12:01PM EDT | 119.00 | 2.60 | 1.40 | 2.00 | 0.00 | - | 1 | 6 | 13.50% |
| TIP240119C00120000 | 2022-09-28 1:27PM EDT | 120.00 | 1.54 | 1.25 | 1.85 | -0.66 | -30.00% | 1 | 363 | 13.58% |
| TIP240119C00122000 | 2022-08-04 12:03PM EDT | 122.00 | 3.60 | 0.50 | 3.40 | 0.00 | - | 1 | 90 | 18.71% |
| TIP240119C00123000 | 2022-09-23 10:09AM EDT | 123.00 | 1.75 | 0.90 | 1.35 | 0.00 | - | 1 | 21 | 13.45% |
| TIP240119C00124000 | 2022-08-04 11:57AM EDT | 124.00 | 2.90 | 0.00 | 2.65 | 0.00 | - | 1 | 64 | 17.76% |
| TIP240119C00125000 | 2022-09-27 11:30AM EDT | 125.00 | 1.20 | 0.70 | 1.10 | 0.00 | - | 1 | 10 | 13.42% |
| TIP240119C00126000 | 2022-09-02 11:29AM EDT | 126.00 | 1.75 | 0.65 | 1.00 | 0.00 | - | 1 | 5 | 13.45% |
| TIP240119C00127000 | 2022-08-05 12:11PM EDT | 127.00 | 2.15 | 1.25 | 1.90 | 0.00 | - | 44 | 22 | 16.96% |
| TIP240119C00128000 | 2022-09-08 9:32AM EDT | 128.00 | 1.14 | 0.50 | 0.85 | 0.00 | - | 2 | 4 | 13.61% |
| TIP240119C00129000 | 2022-08-24 3:50PM EDT | 129.00 | 1.50 | 0.85 | 1.20 | 0.00 | - | 1 | 41 | 15.40% |
| TIP240119C00130000 | 2022-09-27 1:14PM EDT | 130.00 | 0.65 | 0.40 | 0.70 | 0.00 | - | 1 | 57 | 13.65% |
| TIP240119C00131000 | 2022-05-11 11:28AM EDT | 131.00 | 1.80 | 1.60 | 2.50 | 0.00 | - | 4 | 21 | 20.50% |
| TIP240119C00133000 | 2022-09-02 10:21AM EDT | 133.00 | 0.85 | 0.30 | 0.55 | 0.00 | - | 8 | 11 | 13.88% |
| TIP240119C00134000 | 2022-03-22 10:54AM EDT | 134.00 | 2.45 | 1.45 | 2.15 | 0.00 | - | - | 1 | 20.65% |
| TIP240119C00135000 | 2022-09-22 10:08AM EDT | 135.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 1 | 53 | 13.92% |
| TIP240119C00136000 | 2022-04-18 2:17PM EDT | 136.00 | 1.30 | 1.35 | 1.75 | 0.00 | - | - | 14 | 20.08% |
| TIP240119C00137000 | 2022-05-31 9:37AM EDT | 137.00 | 1.00 | 0.55 | 5.00 | 0.00 | - | 3 | 1 | 29.83% |
| TIP240119C00139000 | 2022-05-24 1:47PM EDT | 139.00 | 0.95 | 0.40 | 1.20 | 0.00 | - | 10 | 1 | 19.03% |
| TIP240119C00140000 | 2022-09-20 11:57AM EDT | 140.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 14 | 122 | 14.67% |
| TIP240119C00143000 | 2022-06-15 9:54AM EDT | 143.00 | 0.40 | 0.35 | 0.70 | 0.00 | - | 5 | 10 | 17.88% |
| TIP240119C00150000 | 2022-03-08 3:52PM EDT | 150.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 2 | 34 | 22.99% |
| TIP240119C00155000 | 2022-05-24 1:51PM EDT | 155.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 7 | 2 | 19.07% |
| TIP240119C00160000 | 2022-07-29 3:43PM EDT | 160.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 18.73% |
| TIP240119C00165000 | 2022-07-26 9:33AM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TIP240119C00180000 | 2022-06-01 1:44PM EDT | 180.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 20 | 21 | 22.85% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240119P00070000 | 2022-08-04 9:56AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 19.39% |
| TIP240119P00080000 | 2022-06-23 12:51PM EDT | 80.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | - | 2 | 13.81% |
| TIP240119P00085000 | 2022-09-29 3:43PM EDT | 85.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 5 | 78 | 13.95% |
| TIP240119P00090000 | 2022-09-26 3:03PM EDT | 90.00 | 0.75 | 0.85 | 1.20 | 0.00 | - | 1 | 366 | 13.29% |
| TIP240119P00095000 | 2022-09-14 10:41AM EDT | 95.00 | 0.58 | 1.55 | 2.05 | 0.00 | - | 1 | 1 | 12.52% |
| TIP240119P00100000 | 2022-09-29 11:23AM EDT | 100.00 | 2.55 | 2.75 | 3.40 | 0.00 | - | 2 | 23 | 11.83% |
| TIP240119P00105000 | 2022-09-29 12:16PM EDT | 105.00 | 4.30 | 4.60 | 5.40 | 0.00 | - | 1 | 27 | 11.23% |
| TIP240119P00110000 | 2022-09-29 12:13PM EDT | 110.00 | 6.90 | 7.10 | 8.10 | 0.00 | - | 185 | 255 | 10.57% |
| TIP240119P00114000 | 2022-09-16 11:52AM EDT | 114.00 | 6.28 | 9.80 | 10.60 | 0.00 | - | 8 | 83 | 9.52% |
| TIP240119P00115000 | 2022-09-29 12:13PM EDT | 115.00 | 10.14 | 10.60 | 11.30 | 0.00 | - | 101 | 188 | 9.21% |
| TIP240119P00116000 | 2022-09-19 9:32AM EDT | 116.00 | 7.26 | 11.40 | 12.10 | 0.00 | - | 1 | 21 | 9.11% |
| TIP240119P00117000 | 2022-09-26 11:59AM EDT | 117.00 | 10.60 | 11.10 | 12.90 | 0.00 | - | 2 | 32 | 8.91% |
| TIP240119P00118000 | 2022-09-26 12:04PM EDT | 118.00 | 11.60 | 11.90 | 13.70 | 0.00 | - | 3 | 15 | 8.61% |
| TIP240119P00119000 | 2022-09-06 2:44PM EDT | 119.00 | 8.53 | 12.10 | 16.90 | 0.00 | - | 30 | 10 | 15.65% |
| TIP240119P00120000 | 2022-09-14 1:11PM EDT | 120.00 | 9.71 | 13.20 | 18.00 | 0.00 | - | 1 | 106 | 16.44% |
| TIP240119P00122000 | 2022-08-04 12:02PM EDT | 122.00 | 8.40 | 7.70 | 12.30 | 0.00 | - | 1 | 90 | 0.00% |
| TIP240119P00123000 | 2022-08-04 11:47AM EDT | 123.00 | 9.10 | 8.60 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| TIP240119P00124000 | 2022-08-04 11:56AM EDT | 124.00 | 9.90 | 9.50 | 14.50 | 0.00 | - | 1 | 64 | 0.00% |
| TIP240119P00125000 | 2022-08-23 10:25AM EDT | 125.00 | 11.20 | 14.00 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| TIP240119P00126000 | 2022-06-10 12:36PM EDT | 126.00 | 11.80 | 14.60 | 15.30 | 0.00 | - | 2 | 4 | 0.00% |
| TIP240119P00130000 | 2022-04-14 11:20AM EDT | 130.00 | 12.70 | 14.10 | 15.30 | 0.00 | - | 2 | 0 | 0.00% |
| TIP240119P00131000 | 2022-04-11 1:02PM EDT | 131.00 | 12.69 | 15.30 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
| TIP240119P00135000 | 2022-02-23 11:05AM EDT | 135.00 | 15.00 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
