TIP - iShares TIPS Bond ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240119C00060000 | 2023-05-31 3:41PM EDT | 60.00 | 48.20 | 46.00 | 49.50 | 0.00 | - | 2 | 1 | 58.33% |
| TIP240119C00065000 | 2022-05-31 3:39PM EDT | 65.00 | 54.00 | 46.50 | 51.50 | 0.00 | - | 2 | 1 | 80.65% |
| TIP240119C00070000 | 2022-05-31 3:39PM EDT | 70.00 | 49.00 | 41.50 | 46.50 | 0.00 | - | 2 | 0 | 72.28% |
| TIP240119C00080000 | 2023-04-24 10:28AM EDT | 80.00 | 29.70 | 27.15 | 31.75 | 0.00 | - | 2 | 2 | 46.70% |
| TIP240119C00090000 | 2023-05-31 3:38PM EDT | 90.00 | 18.20 | 17.00 | 21.35 | 0.00 | - | 4 | 6 | 32.62% |
| TIP240119C00095000 | 2023-04-21 1:05PM EDT | 95.00 | 14.95 | 12.90 | 17.50 | 0.00 | - | 1 | 3 | 30.99% |
| TIP240119C00100000 | 2023-05-30 3:42PM EDT | 100.00 | 9.71 | 7.50 | 9.80 | 0.00 | - | 2 | 120 | 15.30% |
| TIP240119C00105000 | 2023-06-01 1:58PM EDT | 105.00 | 6.55 | 5.25 | 5.90 | 0.00 | - | 1 | 121 | 13.12% |
| TIP240119C00110000 | 2023-06-07 1:23PM EDT | 110.00 | 2.25 | 2.16 | 2.57 | +0.05 | +2.27% | 1 | 438 | 10.47% |
| TIP240119C00114000 | 2023-06-07 1:41PM EDT | 114.00 | 1.01 | 1.00 | 1.13 | 0.00 | - | 1 | 94 | 9.68% |
| TIP240119C00115000 | 2023-06-06 10:32AM EDT | 115.00 | 0.85 | 0.77 | 0.95 | -0.03 | -3.41% | 1 | 210 | 9.77% |
| TIP240119C00116000 | 2023-06-07 1:25PM EDT | 116.00 | 0.64 | 0.62 | 0.81 | 0.00 | - | 10 | 104 | 9.93% |
| TIP240119C00117000 | 2023-05-16 1:36PM EDT | 117.00 | 1.13 | 0.49 | 0.63 | 0.00 | - | 3 | 62 | 9.78% |
| TIP240119C00118000 | 2023-05-25 12:04PM EDT | 118.00 | 0.79 | 0.38 | 0.51 | 0.00 | - | 1 | 655 | 9.79% |
| TIP240119C00119000 | 2023-03-30 1:01PM EDT | 119.00 | 1.14 | 0.93 | 1.19 | 0.00 | - | 6,000 | 6,008 | 13.74% |
| TIP240119C00120000 | 2023-06-01 9:30AM EDT | 120.00 | 0.50 | 0.23 | 0.32 | 0.00 | - | 6 | 618 | 9.77% |
| TIP240119C00121000 | 2022-12-19 2:36PM EDT | 121.00 | 1.30 | 0.78 | 1.04 | 0.00 | - | - | 20 | 14.44% |
| TIP240119C00122000 | 2023-05-19 11:56AM EDT | 122.00 | 0.45 | 0.13 | 0.25 | 0.00 | - | 20 | 67 | 10.27% |
| TIP240119C00123000 | 2023-04-25 11:12AM EDT | 123.00 | 0.64 | 0.27 | 0.37 | 0.00 | - | 229 | 660 | 11.79% |
| TIP240119C00124000 | 2023-03-30 1:01PM EDT | 124.00 | 0.50 | 0.39 | 0.53 | 0.00 | - | 6,000 | 6,019 | 13.48% |
| TIP240119C00125000 | 2023-05-16 3:52PM EDT | 125.00 | 0.20 | 0.07 | 0.20 | 0.00 | - | 5 | 31 | 11.26% |
| TIP240119C00126000 | 2023-03-15 9:32AM EDT | 126.00 | 0.30 | 0.21 | 0.34 | 0.00 | - | 31 | 35 | 13.11% |
| TIP240119C00127000 | 2023-02-17 1:44PM EDT | 127.00 | 0.25 | 0.17 | 0.29 | 0.00 | - | 5 | 17 | 13.16% |
| TIP240119C00128000 | 2022-09-08 9:32AM EDT | 128.00 | 1.14 | 0.55 | 0.90 | 0.00 | - | 2 | 4 | 17.98% |
| TIP240119C00129000 | 2023-01-10 11:29AM EDT | 129.00 | 0.29 | 0.07 | 0.25 | 0.00 | - | 2 | 41 | 13.70% |
| TIP240119C00130000 | 2023-01-11 12:59PM EDT | 130.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 57 | 14.16% |
| TIP240119C00131000 | 2022-12-15 11:26AM EDT | 131.00 | 0.40 | 0.13 | 0.25 | 0.00 | - | 1 | 22 | 14.60% |
| TIP240119C00132000 | 2022-12-01 10:32AM EDT | 132.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | - | 3 | 16.57% |
| TIP240119C00133000 | 2022-09-02 10:21AM EDT | 133.00 | 0.85 | 0.30 | 0.55 | 0.00 | - | 8 | 11 | 18.29% |
| TIP240119C00134000 | 2022-11-07 12:14PM EDT | 134.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 1 | 17.95% |
| TIP240119C00135000 | 2023-05-12 3:55PM EDT | 135.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 1 | 54 | 15.70% |
| TIP240119C00136000 | 2023-04-10 9:42AM EDT | 136.00 | 0.18 | 0.09 | 0.25 | 0.00 | - | 14 | 20 | 16.77% |
| TIP240119C00137000 | 2022-05-31 9:37AM EDT | 137.00 | 1.00 | 0.55 | 5.00 | 0.00 | - | 3 | 1 | 40.45% |
| TIP240119C00138000 | 2022-10-18 11:42AM EDT | 138.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | - | 5 | 17.60% |
| TIP240119C00139000 | 2022-05-24 1:47PM EDT | 139.00 | 0.95 | 0.40 | 1.20 | 0.00 | - | 10 | 1 | 25.55% |
| TIP240119C00140000 | 2023-02-21 10:30AM EDT | 140.00 | 0.13 | 0.00 | 0.99 | 0.00 | - | 10 | 271 | 24.76% |
| TIP240119C00142000 | 2022-10-18 11:42AM EDT | 142.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 5 | 19.21% |
| TIP240119C00143000 | 2022-06-15 9:54AM EDT | 143.00 | 0.40 | 0.35 | 0.70 | 0.00 | - | 5 | 10 | 24.10% |
| TIP240119C00150000 | 2023-05-18 3:30PM EDT | 150.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 30 | 34 | 25.82% |
| TIP240119C00155000 | 2022-05-24 1:51PM EDT | 155.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 7 | 2 | 26.03% |
| TIP240119C00160000 | 2022-07-29 3:43PM EDT | 160.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 25.64% |
| TIP240119C00165000 | 2022-07-26 9:33AM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| TIP240119C00180000 | 2023-05-18 3:30PM EDT | 180.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 19 | 40 | 31.86% |
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 | 29.59% |
| TIP240119P00080000 | 2023-02-06 11:09AM EDT | 80.00 | 0.04 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 21.56% |
| TIP240119P00085000 | 2022-09-29 3:43PM EDT | 85.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 5 | 78 | 21.61% |
| TIP240119P00090000 | 2023-03-21 3:26PM EDT | 90.00 | 0.19 | 0.07 | 0.25 | 0.00 | - | 2 | 371 | 14.23% |
| TIP240119P00095000 | 2023-05-08 3:42PM EDT | 95.00 | 0.24 | 0.06 | 0.25 | 0.00 | - | 1 | 13 | 10.69% |
| TIP240119P00100000 | 2023-05-16 1:44PM EDT | 100.00 | 0.41 | 0.25 | 0.31 | 0.00 | - | 1 | 26 | 7.58% |
| TIP240119P00105000 | 2023-06-07 3:21PM EDT | 105.00 | 1.01 | 0.88 | 1.07 | 0.00 | - | 20 | 100 | 6.53% |
| TIP240119P00110000 | 2023-05-30 1:28PM EDT | 110.00 | 3.55 | 2.95 | 3.25 | 0.00 | - | 10 | 331 | 5.65% |
| TIP240119P00114000 | 2023-05-30 11:20AM EDT | 114.00 | 6.35 | 5.85 | 6.65 | 0.00 | - | 1 | 44 | 6.64% |
| TIP240119P00115000 | 2023-04-25 2:24PM EDT | 115.00 | 5.82 | 7.70 | 8.05 | 0.00 | - | 2 | 97 | 9.22% |
| TIP240119P00116000 | 2022-12-01 4:10PM EDT | 116.00 | 7.63 | 9.20 | 10.00 | 0.00 | - | 3 | 17 | 13.68% |
| TIP240119P00117000 | 2023-05-16 3:31PM EDT | 117.00 | 8.45 | 7.70 | 11.55 | 0.00 | - | 1 | 32 | 16.47% |
| TIP240119P00118000 | 2023-01-05 11:27AM EDT | 118.00 | 11.50 | 8.95 | 12.50 | 0.00 | - | 1 | 1 | 17.12% |
| TIP240119P00119000 | 2023-01-04 1:02PM EDT | 119.00 | 11.90 | 8.50 | 13.50 | 0.00 | - | 10 | 3 | 17.93% |
| TIP240119P00120000 | 2022-10-11 2:19PM EDT | 120.00 | 14.52 | 11.30 | 16.00 | 0.00 | - | 3 | 105 | 23.90% |
| TIP240119P00122000 | 2023-05-19 11:56AM EDT | 122.00 | 13.48 | 13.00 | 16.50 | 0.00 | - | 20 | 0 | 20.22% |
| TIP240119P00123000 | 2023-03-22 2:50PM EDT | 123.00 | 12.75 | 11.20 | 16.00 | 0.00 | - | 1 | 1 | 14.32% |
| TIP240119P00124000 | 2023-02-07 3:45PM EDT | 124.00 | 15.79 | 15.00 | 20.00 | 0.00 | - | 10 | 0 | 27.10% |
| TIP240119P00125000 | 2023-01-19 3:48PM EDT | 125.00 | 15.80 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 24.27% |
| TIP240119P00126000 | 2022-10-04 12:36PM EDT | 126.00 | 19.00 | 18.10 | 23.00 | 0.00 | - | 1 | 1 | 32.01% |
| 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 | 2022-10-11 2:21PM EDT | 135.00 | 29.00 | 26.10 | 31.00 | 0.00 | - | 3 | 0 | 34.71% |
| TIP240119P00170000 | 2022-10-11 2:19PM EDT | 170.00 | 64.41 | 61.10 | 66.00 | 0.00 | - | - | 0 | 52.55% |
© 2023 Yahoo. All rights reserved.