iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240517C00103000 | 2024-04-18 10:20AM EDT | 103.00 | 2.77 | 2.55 | 2.75 | 0.00 | - | - | 0 | 14.16% |
| TIP240517C00104000 | 2024-03-22 9:56AM EDT | 104.00 | 3.74 | 1.90 | 2.05 | 0.00 | - | 5 | 5 | 14.55% |
| TIP240517C00105000 | 2024-04-30 2:16PM EDT | 105.00 | 0.69 | 0.80 | 1.00 | -0.14 | -16.87% | 1 | 2 | 9.28% |
| TIP240517C00106000 | 2024-05-02 2:24PM EDT | 106.00 | 0.32 | 0.30 | 0.45 | +0.12 | +60.00% | 24 | 856 | 8.35% |
| TIP240517C00107000 | 2024-05-02 2:54PM EDT | 107.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 160 | 7.76% |
| TIP240517C00108000 | 2024-04-30 9:30AM EDT | 108.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 163 | 9.52% |
| TIP240517C00109000 | 2024-04-30 9:42AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| TIP240517C00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| TIP240517C00111000 | 2024-02-29 11:36AM EDT | 111.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 3 | 4 | 49.63% |
| TIP240517C00115000 | 2024-04-16 9:56AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 25.20% |
| TIP240517C00120000 | 2024-04-16 9:59AM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 9 | 34.67% |
| TIP240517C00121000 | 2024-04-16 10:02AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 25 | 36.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240517P00100000 | 2024-02-21 11:57AM EDT | 100.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 10 | 17.09% |
| TIP240517P00101000 | 2024-02-22 2:03PM EDT | 101.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 14.50% |
| TIP240517P00103000 | 2024-04-15 9:45AM EDT | 103.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 9.13% |
| TIP240517P00104000 | 2024-03-21 9:45AM EDT | 104.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 11 | 8.84% |
| TIP240517P00105000 | 2024-05-01 2:47PM EDT | 105.00 | 0.40 | 0.20 | 0.35 | +0.09 | +29.03% | 1 | 420 | 6.13% |
| TIP240517P00106000 | 2024-05-02 1:31PM EDT | 106.00 | 0.75 | 0.70 | 0.85 | -0.65 | -46.43% | 2 | 378 | 5.69% |
| TIP240517P00107000 | 2024-05-01 12:29PM EDT | 107.00 | 1.80 | 1.55 | 1.70 | -0.37 | -17.05% | 9 | 0 | 6.59% |
| TIP240517P00108000 | 2024-05-01 3:31PM EDT | 108.00 | 2.70 | 2.55 | 2.70 | 0.00 | - | 25 | 1 | 9.28% |
| TIP240517P00109000 | 2024-05-01 3:31PM EDT | 109.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 52 | 0 | 11.72% |
| TIP240517P00110000 | 2024-02-23 12:03PM EDT | 110.00 | 3.85 | 2.75 | 2.93 | 0.00 | - | 2 | 2 | 0.00% |
| TIP240517P00111000 | 2024-02-22 12:07PM EDT | 111.00 | 4.90 | 3.70 | 3.90 | 0.00 | - | 2 | 0 | 0.00% |
| TIP240517P00112000 | 2024-05-01 3:31PM EDT | 112.00 | 7.10 | 6.50 | 6.70 | 0.00 | - | 25 | 0 | 18.56% |
© 2024 Yahoo. All rights reserved.