iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240621C00099000 | 2023-10-31 2:14PM EST | 99.00 | 7.05 | 7.80 | 8.35 | 0.00 | - | 1 | 0 | 14.45% |
| TIP240621C00100000 | 2023-10-25 9:39AM EST | 100.00 | 6.05 | 6.35 | 6.90 | 0.00 | - | 1 | 0 | 11.52% |
| TIP240621C00103000 | 2023-10-30 2:37PM EST | 103.00 | 4.20 | 4.80 | 5.10 | 0.00 | - | - | 1 | 12.10% |
| TIP240621C00104000 | 2023-11-13 12:01PM EST | 104.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TIP240621C00105000 | 2023-12-01 3:43PM EST | 105.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TIP240621C00106000 | 2023-11-15 1:35PM EST | 106.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| TIP240621C00107000 | 2023-11-10 12:49PM EST | 107.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TIP240621C00108000 | 2023-12-01 2:57PM EST | 108.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TIP240621C00109000 | 2023-10-30 9:10AM EST | 109.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| TIP240621C00110000 | 2023-11-02 8:30AM EST | 110.00 | 1.30 | 1.37 | 1.48 | 0.00 | - | 1 | 60 | 10.21% |
| TIP240621C00112000 | 2023-12-01 3:27PM EST | 112.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TIP240621C00114000 | 2023-11-20 3:45PM EST | 114.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TIP240621C00115000 | 2023-11-20 3:25PM EST | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TIP240621C00117000 | 2023-11-15 3:17PM EST | 117.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TIP240621C00120000 | 2023-11-06 10:24AM EST | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TIP240621C00125000 | 2023-07-21 2:53PM EST | 125.00 | 0.30 | 0.11 | 0.25 | 0.00 | - | 5 | 5 | 13.94% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240621P00100000 | 2023-09-11 12:35PM EST | 100.00 | 0.49 | 0.80 | 0.86 | 0.00 | - | 12 | 13 | 9.15% |
| TIP240621P00103000 | 2023-11-16 9:59AM EST | 103.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TIP240621P00104000 | 2023-11-15 10:41AM EST | 104.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| TIP240621P00110000 | 2023-11-02 10:06AM EST | 110.00 | 6.10 | 4.55 | 4.70 | 0.00 | - | 3 | 0 | 4.48% |
| TIP240621P00111000 | 2023-10-27 10:23AM EST | 111.00 | 8.10 | 4.70 | 9.40 | 0.00 | - | 3 | 0 | 19.54% |
© 2023 Yahoo. All rights reserved.