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 | 48.00 | 53.00 | 0.00 | - | 2 | 1 | 39.45% |
| TIP240119C00070000 | 2022-05-31 3:39PM EDT | 70.00 | 49.00 | 43.00 | 48.00 | 0.00 | - | 2 | 0 | 35.39% |
| TIP240119C00110000 | 2022-06-21 9:42AM EDT | 110.00 | 9.98 | 8.40 | 10.10 | 0.00 | - | 2 | 3 | 12.49% |
| TIP240119C00114000 | 2022-06-21 1:29PM EDT | 114.00 | 6.54 | 6.00 | 7.40 | 0.00 | - | 15 | 21 | 11.59% |
| TIP240119C00115000 | 2022-06-15 10:50AM EDT | 115.00 | 6.19 | 5.50 | 8.50 | 0.00 | - | - | 10 | 14.37% |
| TIP240119C00116000 | 2022-06-07 3:38PM EDT | 116.00 | 7.30 | 5.10 | 7.90 | 0.00 | - | 1 | 7 | 14.13% |
| TIP240119C00117000 | 2022-06-24 12:48PM EDT | 117.00 | 5.13 | 4.70 | 6.60 | +0.07 | +1.38% | 65 | 59 | 12.65% |
| TIP240119C00118000 | 2022-06-17 10:31AM EDT | 118.00 | 5.20 | 4.30 | 5.50 | 0.00 | - | 5 | 9 | 11.48% |
| TIP240119C00119000 | 2022-06-07 3:59PM EDT | 119.00 | 5.80 | 3.80 | 6.30 | 0.00 | - | 1 | 6 | 13.57% |
| TIP240119C00120000 | 2022-06-21 11:08AM EDT | 120.00 | 4.40 | 4.00 | 5.00 | 0.00 | - | 90 | 113 | 11.96% |
| TIP240119C00122000 | 2022-04-25 10:21AM EDT | 122.00 | 6.55 | 3.90 | 4.80 | 0.00 | - | 1 | 88 | 12.86% |
| TIP240119C00123000 | 2022-05-25 11:25AM EDT | 123.00 | 4.35 | 2.70 | 3.90 | 0.00 | - | 1 | 27 | 11.81% |
| TIP240119C00124000 | 2022-03-18 12:17PM EDT | 124.00 | 9.70 | 4.10 | 5.40 | 0.00 | - | 3 | 63 | 15.12% |
| TIP240119C00125000 | 2022-06-22 12:15PM EDT | 125.00 | 3.00 | 2.25 | 3.60 | 0.00 | - | 2 | 2 | 12.35% |
| TIP240119C00126000 | 2022-06-10 12:38PM EDT | 126.00 | 3.10 | 1.85 | 3.60 | 0.00 | - | 2 | 4 | 12.87% |
| TIP240119C00127000 | 2022-06-15 3:10PM EDT | 127.00 | 2.10 | 1.70 | 2.85 | 0.00 | - | 1 | 50 | 11.88% |
| TIP240119C00128000 | 2022-05-31 11:00AM EDT | 128.00 | 2.67 | 1.50 | 2.70 | 0.00 | - | 2 | 5 | 12.05% |
| TIP240119C00129000 | 2022-05-23 11:17AM EDT | 129.00 | 2.46 | 1.30 | 2.55 | 0.00 | - | 1 | 11 | 12.20% |
| TIP240119C00130000 | 2022-06-13 11:02AM EDT | 130.00 | 2.27 | 1.20 | 2.30 | 0.00 | - | 10 | 38 | 12.09% |
| TIP240119C00131000 | 2022-05-11 11:28AM EDT | 131.00 | 1.80 | 1.60 | 2.50 | 0.00 | - | 4 | 21 | 12.97% |
| TIP240119C00133000 | 2022-02-14 1:03AM EDT | 133.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TIP240119C00134000 | 2022-03-22 10:54AM EDT | 134.00 | 2.45 | 1.45 | 2.15 | 0.00 | - | - | 1 | 13.40% |
| TIP240119C00135000 | 2022-06-16 9:48AM EDT | 135.00 | 0.85 | 0.65 | 1.65 | 0.00 | - | 5 | 21 | 12.54% |
| TIP240119C00136000 | 2022-04-18 2:17PM EDT | 136.00 | 1.30 | 1.35 | 1.75 | 0.00 | - | - | 14 | 13.17% |
| TIP240119C00137000 | 2022-05-31 9:37AM EDT | 137.00 | 1.00 | 0.50 | 1.35 | 0.00 | - | 3 | 1 | 12.43% |
| TIP240119C00139000 | 2022-05-24 1:47PM EDT | 139.00 | 0.95 | 0.40 | 1.20 | 0.00 | - | 10 | 1 | 12.66% |
| TIP240119C00140000 | 2022-06-08 1:03PM EDT | 140.00 | 1.08 | 0.35 | 1.10 | 0.00 | - | 40 | 82 | 12.67% |
| TIP240119C00143000 | 2022-06-15 9:54AM EDT | 143.00 | 0.40 | 0.30 | 0.85 | 0.00 | - | 5 | 10 | 12.71% |
| TIP240119C00150000 | 2022-03-08 3:52PM EDT | 150.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 2 | 34 | 16.39% |
| TIP240119C00155000 | 2022-05-24 1:51PM EDT | 155.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 7 | 2 | 13.67% |
| TIP240119C00165000 | 2022-05-16 12:06AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TIP240119C00180000 | 2022-06-01 1:44PM EDT | 180.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 20 | 21 | 17.48% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240119P00070000 | 2022-05-17 11:14AM EDT | 70.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 1 | 20.87% |
| TIP240119P00095000 | 2022-04-20 10:30AM EDT | 95.00 | 0.80 | 0.75 | 1.10 | 0.00 | - | 1 | 0 | 13.53% |
| TIP240119P00105000 | 2022-04-11 10:17AM EDT | 105.00 | 3.00 | 2.05 | 2.40 | 0.00 | - | - | 1 | 11.43% |
| TIP240119P00110000 | 2022-05-19 11:11AM EDT | 110.00 | 3.10 | 3.90 | 5.00 | 0.00 | - | 2 | 7 | 13.16% |
| TIP240119P00114000 | 2022-06-21 3:00PM EDT | 114.00 | 6.50 | 5.00 | 6.10 | 0.00 | - | 22 | 24 | 11.87% |
| TIP240119P00115000 | 2022-06-24 12:38PM EDT | 115.00 | 6.20 | 6.10 | 6.60 | -0.30 | -4.62% | 45 | 21 | 11.85% |
| TIP240119P00116000 | 2022-06-16 9:47AM EDT | 116.00 | 7.60 | 6.10 | 7.10 | 0.00 | - | 20 | 36 | 11.80% |
| TIP240119P00117000 | 2022-06-14 3:30PM EDT | 117.00 | 8.16 | 6.50 | 7.80 | 0.00 | - | 10 | 34 | 12.06% |
| TIP240119P00118000 | 2022-06-03 11:02AM EDT | 118.00 | 6.20 | 7.50 | 8.30 | 0.00 | - | 2 | 15 | 11.92% |
| TIP240119P00119000 | 2022-01-03 2:35PM EDT | 119.00 | 4.80 | 3.20 | 6.30 | 0.00 | - | - | 10 | 7.33% |
| TIP240119P00120000 | 2022-06-21 11:08AM EDT | 120.00 | 9.45 | 8.80 | 9.40 | 0.00 | - | 90 | 102 | 11.72% |
| TIP240119P00122000 | 2022-04-25 10:21AM EDT | 122.00 | 7.14 | 7.80 | 8.80 | 0.00 | - | 1 | 88 | 8.16% |
| TIP240119P00124000 | 2022-03-18 12:17PM EDT | 124.00 | 8.50 | 8.00 | 9.00 | 0.00 | - | 3 | 63 | 4.94% |
| TIP240119P00126000 | 2022-06-10 12:36PM EDT | 126.00 | 11.80 | 13.30 | 14.40 | 0.00 | - | 2 | 4 | 13.36% |
| TIP240119P00130000 | 2022-04-14 11:20AM EDT | 130.00 | 12.70 | 14.10 | 15.30 | 0.00 | - | 2 | 0 | 8.15% |
| TIP240119P00131000 | 2022-04-11 1:02PM EDT | 131.00 | 12.69 | 15.30 | 16.20 | 0.00 | - | 1 | 1 | 8.17% |
| 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.
