Canada markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
115.44+0.11 (+0.10%)
At close: 04:00PM EDT
116.20 +0.76 (+0.66%)
After hours: 06:10PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP240119C000650002022-05-31 3:39PM EDT65.0054.0048.0053.000.00-2139.45%
TIP240119C000700002022-05-31 3:39PM EDT70.0049.0043.0048.000.00-2035.39%
TIP240119C001100002022-06-21 9:42AM EDT110.009.988.4010.100.00-2312.49%
TIP240119C001140002022-06-21 1:29PM EDT114.006.546.007.400.00-152111.59%
TIP240119C001150002022-06-15 10:50AM EDT115.006.195.508.500.00--1014.37%
TIP240119C001160002022-06-07 3:38PM EDT116.007.305.107.900.00-1714.13%
TIP240119C001170002022-06-24 12:48PM EDT117.005.134.706.60+0.07+1.38%655912.65%
TIP240119C001180002022-06-17 10:31AM EDT118.005.204.305.500.00-5911.48%
TIP240119C001190002022-06-07 3:59PM EDT119.005.803.806.300.00-1613.57%
TIP240119C001200002022-06-21 11:08AM EDT120.004.404.005.000.00-9011311.96%
TIP240119C001220002022-04-25 10:21AM EDT122.006.553.904.800.00-18812.86%
TIP240119C001230002022-05-25 11:25AM EDT123.004.352.703.900.00-12711.81%
TIP240119C001240002022-03-18 12:17PM EDT124.009.704.105.400.00-36315.12%
TIP240119C001250002022-06-22 12:15PM EDT125.003.002.253.600.00-2212.35%
TIP240119C001260002022-06-10 12:38PM EDT126.003.101.853.600.00-2412.87%
TIP240119C001270002022-06-15 3:10PM EDT127.002.101.702.850.00-15011.88%
TIP240119C001280002022-05-31 11:00AM EDT128.002.671.502.700.00-2512.05%
TIP240119C001290002022-05-23 11:17AM EDT129.002.461.302.550.00-11112.20%
TIP240119C001300002022-06-13 11:02AM EDT130.002.271.202.300.00-103812.09%
TIP240119C001310002022-05-11 11:28AM EDT131.001.801.602.500.00-42112.97%
TIP240119C001330002022-02-14 1:03AM EDT133.003.500.000.000.00--03.13%
TIP240119C001340002022-03-22 10:54AM EDT134.002.451.452.150.00--113.40%
TIP240119C001350002022-06-16 9:48AM EDT135.000.850.651.650.00-52112.54%
TIP240119C001360002022-04-18 2:17PM EDT136.001.301.351.750.00--1413.17%
TIP240119C001370002022-05-31 9:37AM EDT137.001.000.501.350.00-3112.43%
TIP240119C001390002022-05-24 1:47PM EDT139.000.950.401.200.00-10112.66%
TIP240119C001400002022-06-08 1:03PM EDT140.001.080.351.100.00-408212.67%
TIP240119C001430002022-06-15 9:54AM EDT143.000.400.300.850.00-51012.71%
TIP240119C001500002022-03-08 3:52PM EDT150.000.800.001.300.00-23416.39%
TIP240119C001550002022-05-24 1:51PM EDT155.000.400.050.400.00-7213.67%
TIP240119C001650002022-05-16 12:06AM EDT165.000.250.000.000.00--06.25%
TIP240119C001800002022-06-01 1:44PM EDT180.000.250.050.250.00-202117.48%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP240119P000700002022-05-17 11:14AM EDT70.000.250.050.250.00--120.87%
TIP240119P000950002022-04-20 10:30AM EDT95.000.800.751.100.00-1013.53%
TIP240119P001050002022-04-11 10:17AM EDT105.003.002.052.400.00--111.43%
TIP240119P001100002022-05-19 11:11AM EDT110.003.103.905.000.00-2713.16%
TIP240119P001140002022-06-21 3:00PM EDT114.006.505.006.100.00-222411.87%
TIP240119P001150002022-06-24 12:38PM EDT115.006.206.106.60-0.30-4.62%452111.85%
TIP240119P001160002022-06-16 9:47AM EDT116.007.606.107.100.00-203611.80%
TIP240119P001170002022-06-14 3:30PM EDT117.008.166.507.800.00-103412.06%
TIP240119P001180002022-06-03 11:02AM EDT118.006.207.508.300.00-21511.92%
TIP240119P001190002022-01-03 2:35PM EDT119.004.803.206.300.00--107.33%
TIP240119P001200002022-06-21 11:08AM EDT120.009.458.809.400.00-9010211.72%
TIP240119P001220002022-04-25 10:21AM EDT122.007.147.808.800.00-1888.16%
TIP240119P001240002022-03-18 12:17PM EDT124.008.508.009.000.00-3634.94%
TIP240119P001260002022-06-10 12:36PM EDT126.0011.8013.3014.400.00-2413.36%
TIP240119P001300002022-04-14 11:20AM EDT130.0012.7014.1015.300.00-208.15%
TIP240119P001310002022-04-11 1:02PM EDT131.0012.6915.3016.200.00-118.17%
TIP240119P001350002022-02-23 11:05AM EDT135.0015.0012.0017.000.00-100.00%