TIP - iShares TIPS Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP240119C000600002023-05-31 3:41PM EDT60.0048.2046.0049.500.00-2158.33%
TIP240119C000650002022-05-31 3:39PM EDT65.0054.0046.5051.500.00-2180.65%
TIP240119C000700002022-05-31 3:39PM EDT70.0049.0041.5046.500.00-2072.28%
TIP240119C000800002023-04-24 10:28AM EDT80.0029.7027.1531.750.00-2246.70%
TIP240119C000900002023-05-31 3:38PM EDT90.0018.2017.0021.350.00-4632.62%
TIP240119C000950002023-04-21 1:05PM EDT95.0014.9512.9017.500.00-1330.99%
TIP240119C001000002023-05-30 3:42PM EDT100.009.717.509.800.00-212015.30%
TIP240119C001050002023-06-01 1:58PM EDT105.006.555.255.900.00-112113.12%
TIP240119C001100002023-06-07 1:23PM EDT110.002.252.162.57+0.05+2.27%143810.47%
TIP240119C001140002023-06-07 1:41PM EDT114.001.011.001.130.00-1949.68%
TIP240119C001150002023-06-06 10:32AM EDT115.000.850.770.95-0.03-3.41%12109.77%
TIP240119C001160002023-06-07 1:25PM EDT116.000.640.620.810.00-101049.93%
TIP240119C001170002023-05-16 1:36PM EDT117.001.130.490.630.00-3629.78%
TIP240119C001180002023-05-25 12:04PM EDT118.000.790.380.510.00-16559.79%
TIP240119C001190002023-03-30 1:01PM EDT119.001.140.931.190.00-6,0006,00813.74%
TIP240119C001200002023-06-01 9:30AM EDT120.000.500.230.320.00-66189.77%
TIP240119C001210002022-12-19 2:36PM EDT121.001.300.781.040.00--2014.44%
TIP240119C001220002023-05-19 11:56AM EDT122.000.450.130.250.00-206710.27%
TIP240119C001230002023-04-25 11:12AM EDT123.000.640.270.370.00-22966011.79%
TIP240119C001240002023-03-30 1:01PM EDT124.000.500.390.530.00-6,0006,01913.48%
TIP240119C001250002023-05-16 3:52PM EDT125.000.200.070.200.00-53111.26%
TIP240119C001260002023-03-15 9:32AM EDT126.000.300.210.340.00-313513.11%
TIP240119C001270002023-02-17 1:44PM EDT127.000.250.170.290.00-51713.16%
TIP240119C001280002022-09-08 9:32AM EDT128.001.140.550.900.00-2417.98%
TIP240119C001290002023-01-10 11:29AM EDT129.000.290.070.250.00-24113.70%
TIP240119C001300002023-01-11 12:59PM EDT130.000.250.050.250.00-15714.16%
TIP240119C001310002022-12-15 11:26AM EDT131.000.400.130.250.00-12214.60%
TIP240119C001320002022-12-01 10:32AM EDT132.000.350.050.400.00--316.57%
TIP240119C001330002022-09-02 10:21AM EDT133.000.850.300.550.00-81118.29%
TIP240119C001340002022-11-07 12:14PM EDT134.000.300.250.450.00-1117.95%
TIP240119C001350002023-05-12 3:55PM EDT135.000.100.020.200.00-15415.70%
TIP240119C001360002023-04-10 9:42AM EDT136.000.180.090.250.00-142016.77%
TIP240119C001370002022-05-31 9:37AM EDT137.001.000.555.000.00-3140.45%
TIP240119C001380002022-10-18 11:42AM EDT138.000.350.050.250.00--517.60%
TIP240119C001390002022-05-24 1:47PM EDT139.000.950.401.200.00-10125.55%
TIP240119C001400002023-02-21 10:30AM EDT140.000.130.000.990.00-1027124.76%
TIP240119C001420002022-10-18 11:42AM EDT142.000.250.000.250.00--519.21%
TIP240119C001430002022-06-15 9:54AM EDT143.000.400.350.700.00-51024.10%
TIP240119C001500002023-05-18 3:30PM EDT150.000.030.000.560.00-303425.82%
TIP240119C001550002022-05-24 1:51PM EDT155.000.400.050.400.00-7226.03%
TIP240119C001600002022-07-29 3:43PM EDT160.000.150.000.250.00-2725.64%
TIP240119C001650002022-07-26 9:33AM EDT165.000.130.000.000.00-1312.50%
TIP240119C001800002023-05-18 3:30PM EDT180.000.050.000.260.00-194031.86%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP240119P000700002022-08-04 9:56AM EDT70.000.100.000.250.00-2529.59%
TIP240119P000800002023-02-06 11:09AM EDT80.000.040.050.250.00-2221.56%
TIP240119P000850002022-09-29 3:43PM EDT85.000.500.350.600.00-57821.61%
TIP240119P000900002023-03-21 3:26PM EDT90.000.190.070.250.00-237114.23%
TIP240119P000950002023-05-08 3:42PM EDT95.000.240.060.250.00-11310.69%
TIP240119P001000002023-05-16 1:44PM EDT100.000.410.250.310.00-1267.58%
TIP240119P001050002023-06-07 3:21PM EDT105.001.010.881.070.00-201006.53%
TIP240119P001100002023-05-30 1:28PM EDT110.003.552.953.250.00-103315.65%
TIP240119P001140002023-05-30 11:20AM EDT114.006.355.856.650.00-1446.64%
TIP240119P001150002023-04-25 2:24PM EDT115.005.827.708.050.00-2979.22%
TIP240119P001160002022-12-01 4:10PM EDT116.007.639.2010.000.00-31713.68%
TIP240119P001170002023-05-16 3:31PM EDT117.008.457.7011.550.00-13216.47%
TIP240119P001180002023-01-05 11:27AM EDT118.0011.508.9512.500.00-1117.12%
TIP240119P001190002023-01-04 1:02PM EDT119.0011.908.5013.500.00-10317.93%
TIP240119P001200002022-10-11 2:19PM EDT120.0014.5211.3016.000.00-310523.90%
TIP240119P001220002023-05-19 11:56AM EDT122.0013.4813.0016.500.00-20020.22%
TIP240119P001230002023-03-22 2:50PM EDT123.0012.7511.2016.000.00-1114.32%
TIP240119P001240002023-02-07 3:45PM EDT124.0015.7915.0020.000.00-10027.10%
TIP240119P001250002023-01-19 3:48PM EDT125.0015.8015.0020.000.00-1024.27%
TIP240119P001260002022-10-04 12:36PM EDT126.0019.0018.1023.000.00-1132.01%
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%
TIP240119P001350002022-10-11 2:21PM EDT135.0029.0026.1031.000.00-3034.71%
TIP240119P001700002022-10-11 2:19PM EDT170.0064.4161.1066.000.00--052.55%