iShares TIPS Bond ETF (TIP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 2:39PM EST | 65.00 | 54.00 | 46.50 | 51.50 | 0.00 | - | 2 | 1 | 58.05% |
| TIP240119C00070000 | 2022-05-31 2:39PM EST | 70.00 | 49.00 | 41.50 | 46.50 | 0.00 | - | 2 | 0 | 51.94% |
| TIP240119C00080000 | 2022-10-14 2:42PM EST | 80.00 | 27.36 | 25.00 | 30.00 | 0.00 | - | 1 | 4 | 21.56% |
| TIP240119C00090000 | 2022-08-31 2:42PM EST | 90.00 | 25.87 | 16.50 | 17.60 | 0.00 | - | - | 6 | 0.00% |
| TIP240119C00095000 | 2022-11-30 3:51PM EST | 95.00 | 14.65 | 12.90 | 15.80 | 0.00 | - | 1 | 3 | 15.20% |
| TIP240119C00100000 | 2023-01-26 11:35AM EST | 100.00 | 10.85 | 10.10 | 11.50 | 0.00 | - | 2 | 132 | 13.64% |
| TIP240119C00105000 | 2023-01-23 11:09AM EST | 105.00 | 6.90 | 6.20 | 7.40 | 0.00 | - | 2 | 94 | 11.65% |
| TIP240119C00110000 | 2023-01-31 10:32AM EST | 110.00 | 3.40 | 3.15 | 4.05 | 0.00 | - | 2 | 426 | 10.11% |
| TIP240119C00114000 | 2022-11-23 1:36PM EST | 114.00 | 2.75 | 2.20 | 2.80 | 0.00 | - | 3 | 61 | 10.85% |
| TIP240119C00115000 | 2023-01-31 3:20PM EST | 115.00 | 1.24 | 1.65 | 1.98 | 0.00 | - | 9 | 207 | 9.55% |
| TIP240119C00116000 | 2022-12-30 3:01PM EST | 116.00 | 1.50 | 1.02 | 1.75 | 0.00 | - | 2 | 47 | 9.65% |
| TIP240119C00117000 | 2022-11-23 1:58PM EST | 117.00 | 1.90 | 1.45 | 2.00 | 0.00 | - | 1 | 122 | 11.02% |
| TIP240119C00118000 | 2022-12-30 11:29AM EST | 118.00 | 1.20 | 0.67 | 1.23 | 0.00 | - | 1 | 22 | 9.44% |
| TIP240119C00119000 | 2023-01-17 10:26AM EST | 119.00 | 1.20 | 0.56 | 0.97 | 0.00 | - | 1 | 8 | 9.17% |
| TIP240119C00120000 | 2023-01-23 10:04AM EST | 120.00 | 0.92 | 0.39 | 0.81 | 0.00 | - | 1 | 520 | 9.14% |
| TIP240119C00121000 | 2022-12-19 1:36PM EST | 121.00 | 1.30 | 0.78 | 1.04 | 0.00 | - | - | 20 | 10.52% |
| TIP240119C00122000 | 2023-01-19 2:10PM EST | 122.00 | 0.86 | 0.20 | 0.55 | 0.00 | - | 1 | 79 | 9.07% |
| TIP240119C00123000 | 2022-09-23 9:09AM EST | 123.00 | 1.75 | 1.00 | 1.50 | 0.00 | - | 1 | 21 | 13.20% |
| TIP240119C00124000 | 2023-01-25 1:39PM EST | 124.00 | 0.28 | 0.18 | 0.38 | 0.00 | - | 14 | 33 | 9.10% |
| TIP240119C00125000 | 2023-01-23 11:00AM EST | 125.00 | 0.45 | 0.14 | 0.32 | 0.00 | - | 3 | 25 | 9.14% |
| TIP240119C00126000 | 2022-10-04 11:37AM EST | 126.00 | 1.10 | 0.60 | 0.95 | 0.00 | - | 1 | 4 | 12.73% |
| TIP240119C00127000 | 2022-08-05 11:11AM EST | 127.00 | 2.15 | 1.25 | 1.90 | 0.00 | - | 44 | 22 | 16.67% |
| TIP240119C00128000 | 2022-09-08 8:32AM EST | 128.00 | 1.14 | 0.55 | 0.90 | 0.00 | - | 2 | 4 | 13.45% |
| TIP240119C00129000 | 2023-01-10 10:29AM EST | 129.00 | 0.29 | 0.07 | 0.25 | 0.00 | - | 2 | 41 | 10.21% |
| TIP240119C00130000 | 2023-01-11 11:59AM EST | 130.00 | 0.25 | 0.07 | 0.25 | 0.00 | - | 1 | 57 | 10.57% |
| TIP240119C00131000 | 2022-12-15 10:26AM EST | 131.00 | 0.40 | 0.13 | 0.25 | 0.00 | - | 1 | 22 | 10.94% |
| TIP240119C00132000 | 2022-12-01 9:32AM EST | 132.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | - | 3 | 12.46% |
| TIP240119C00133000 | 2022-09-02 9:21AM EST | 133.00 | 0.85 | 0.30 | 0.55 | 0.00 | - | 8 | 11 | 13.81% |
| TIP240119C00134000 | 2022-11-07 11:14AM EST | 134.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 1 | 13.56% |
| TIP240119C00135000 | 2023-01-11 3:58PM EST | 135.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 55 | 12.35% |
| TIP240119C00136000 | 2022-11-10 1:52PM EST | 136.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 20 | 20 | 13.16% |
| TIP240119C00137000 | 2022-05-31 8:37AM EST | 137.00 | 1.00 | 0.55 | 5.00 | 0.00 | - | 3 | 1 | 31.10% |
| TIP240119C00138000 | 2022-10-18 10:42AM EST | 138.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | - | 5 | 13.37% |
| TIP240119C00139000 | 2022-05-24 12:47PM EST | 139.00 | 0.95 | 0.40 | 1.20 | 0.00 | - | 10 | 1 | 19.53% |
| TIP240119C00140000 | 2023-01-27 1:51PM EST | 140.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 10 | 241 | 14.01% |
| TIP240119C00142000 | 2022-10-18 10:42AM EST | 142.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 5 | 14.66% |
| TIP240119C00143000 | 2022-06-15 8:54AM EST | 143.00 | 0.40 | 0.35 | 0.70 | 0.00 | - | 5 | 10 | 18.46% |
| TIP240119C00150000 | 2022-03-08 2:52PM EST | 150.00 | 0.80 | 0.00 | 1.30 | 0.00 | - | 2 | 34 | 24.18% |
| TIP240119C00155000 | 2022-05-24 12:51PM EST | 155.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 7 | 2 | 20.09% |
| TIP240119C00160000 | 2022-07-29 2:43PM EST | 160.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 19.85% |
| TIP240119C00165000 | 2022-07-26 8:33AM EST | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TIP240119C00180000 | 2022-06-01 12:44PM EST | 180.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 20 | 21 | 24.68% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240119P00070000 | 2022-08-04 8:56AM EST | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 24.32% |
| TIP240119P00080000 | 2022-06-23 11:51AM EST | 80.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | - | 2 | 17.92% |
| TIP240119P00085000 | 2022-09-29 2:43PM EST | 85.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 5 | 78 | 18.07% |
| TIP240119P00090000 | 2023-01-19 3:59PM EST | 90.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 1 | 367 | 12.11% |
| TIP240119P00095000 | 2023-01-26 9:47AM EST | 95.00 | 0.25 | 0.14 | 0.29 | 0.00 | - | 1 | 6 | 9.63% |
| TIP240119P00100000 | 2023-01-19 9:44AM EST | 100.00 | 1.15 | 0.40 | 0.65 | 0.00 | - | 9 | 24 | 8.58% |
| TIP240119P00105000 | 2023-01-27 3:04PM EST | 105.00 | 1.63 | 1.10 | 1.55 | 0.00 | - | 4 | 109 | 7.83% |
| TIP240119P00110000 | 2022-12-08 2:57PM EST | 110.00 | 3.90 | 2.00 | 7.00 | 0.00 | - | 1 | 230 | 15.56% |
| TIP240119P00114000 | 2022-12-30 9:50AM EST | 114.00 | 7.80 | 4.95 | 6.05 | 0.00 | - | 5 | 85 | 7.39% |
| TIP240119P00115000 | 2022-12-28 11:01AM EST | 115.00 | 9.04 | 5.80 | 6.70 | 0.00 | - | 5 | 123 | 7.11% |
| TIP240119P00116000 | 2022-12-01 3:10PM EST | 116.00 | 7.63 | 9.20 | 10.00 | 0.00 | - | 3 | 17 | 13.90% |
| TIP240119P00117000 | 2022-11-23 1:57PM EST | 117.00 | 10.47 | 7.50 | 12.50 | 0.00 | - | 1 | 31 | 18.35% |
| TIP240119P00118000 | 2023-01-05 10:27AM EST | 118.00 | 11.50 | 8.55 | 11.00 | 0.00 | - | 1 | 1 | 12.77% |
| TIP240119P00119000 | 2023-01-04 12:02PM EST | 119.00 | 11.90 | 7.00 | 12.00 | 0.00 | - | 10 | 3 | 13.44% |
| TIP240119P00120000 | 2022-10-11 1:19PM EST | 120.00 | 14.52 | 11.30 | 16.00 | 0.00 | - | 3 | 105 | 21.83% |
| TIP240119P00122000 | 2022-12-19 10:46AM EST | 122.00 | 14.50 | 11.00 | 16.00 | 0.00 | - | 10 | 62 | 18.11% |
| TIP240119P00123000 | 2022-08-04 10:47AM EST | 123.00 | 9.10 | 8.60 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| TIP240119P00124000 | 2023-01-25 1:39PM EST | 124.00 | 14.63 | 12.00 | 15.80 | 0.00 | - | 10 | 30 | 12.67% |
| TIP240119P00125000 | 2023-01-19 2:48PM EST | 125.00 | 15.80 | 13.00 | 18.00 | 0.00 | - | 1 | 0 | 17.12% |
| TIP240119P00126000 | 2022-10-04 11:36AM EST | 126.00 | 19.00 | 18.10 | 23.00 | 0.00 | - | 1 | 1 | 28.40% |
| TIP240119P00130000 | 2022-04-14 10:20AM EST | 130.00 | 12.70 | 14.10 | 15.30 | 0.00 | - | 2 | 0 | 0.00% |
| TIP240119P00131000 | 2022-04-11 12:02PM EST | 131.00 | 12.69 | 15.30 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
| TIP240119P00135000 | 2022-10-11 1:21PM EST | 135.00 | 29.00 | 26.10 | 31.00 | 0.00 | - | 3 | 0 | 31.12% |
| TIP240119P00170000 | 2022-10-11 1:19PM EST | 170.00 | 64.41 | 61.10 | 66.00 | 0.00 | - | - | 0 | 46.28% |
© 2023 Yahoo. All rights reserved.
