iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240621C00099000 | 2023-10-31 3:14PM EDT | 99.00 | 7.05 | 7.80 | 8.35 | 0.00 | - | 1 | 0 | 25.86% |
| TIP240621C00100000 | 2024-02-01 12:55PM EDT | 100.00 | 9.50 | 7.75 | 7.95 | 0.00 | - | 10 | 13 | 28.13% |
| TIP240621C00103000 | 2024-04-10 11:23AM EDT | 103.00 | 3.66 | 2.75 | 3.00 | 0.00 | - | 1 | 1 | 6.73% |
| TIP240621C00104000 | 2024-04-25 11:36AM EDT | 104.00 | 1.80 | 1.95 | 2.15 | 0.00 | - | 5 | 13 | 6.29% |
| TIP240621C00105000 | 2024-04-25 10:29AM EDT | 105.00 | 1.15 | 1.20 | 1.40 | 0.00 | - | 1 | 168 | 5.87% |
| TIP240621C00106000 | 2024-04-26 9:30AM EDT | 106.00 | 0.85 | 0.70 | 0.85 | +0.14 | +19.72% | 1 | 17 | 5.82% |
| TIP240621C00107000 | 2024-04-26 9:38AM EDT | 107.00 | 0.45 | 0.35 | 0.50 | +0.08 | +21.62% | 2 | 103 | 6.02% |
| TIP240621C00108000 | 2024-04-25 12:39PM EDT | 108.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 3 | 408 | 6.40% |
| TIP240621C00109000 | 2024-04-26 3:29PM EDT | 109.00 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 2 | 11 | 6.42% |
| TIP240621C00110000 | 2024-04-23 3:01PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 85 | 7.03% |
| TIP240621C00111000 | 2024-03-21 9:30AM EDT | 111.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 5 | 1,488 | 8.23% |
| TIP240621C00112000 | 2024-03-18 10:29AM EDT | 112.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 9.40% |
| TIP240621C00113000 | 2024-01-08 12:20PM EDT | 113.00 | 0.68 | 0.35 | 0.41 | 0.00 | - | - | 5 | 15.02% |
| TIP240621C00114000 | 2024-04-22 12:04PM EDT | 114.00 | 0.05 | 0.12 | 0.10 | 0.00 | - | 2 | 8 | 11.62% |
| TIP240621C00115000 | 2024-02-12 2:00PM EDT | 115.00 | 0.14 | 0.03 | 0.10 | 0.00 | - | 3 | 14 | 12.70% |
| TIP240621C00117000 | 2024-02-02 3:45PM EDT | 117.00 | 0.12 | 0.04 | 0.10 | 0.00 | - | 2 | 4 | 14.75% |
| TIP240621C00120000 | 2024-03-07 1:39PM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 20 | 17.68% |
| TIP240621C00125000 | 2023-07-21 3:53PM EDT | 125.00 | 0.30 | 0.11 | 0.25 | 0.00 | - | 5 | 5 | 26.27% |
| TIP240621C00130000 | 2023-12-18 2:26PM EDT | 130.00 | 0.13 | 0.04 | 0.11 | 0.00 | - | - | 1 | 26.86% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240621P00099000 | 2024-04-16 12:42PM EDT | 99.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 2 | 10.69% |
| TIP240621P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 3.13% |
| TIP240621P00101000 | 2024-03-06 11:15AM EDT | 101.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 1 | 8.06% |
| TIP240621P00102000 | 2024-03-21 12:11PM EDT | 102.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | - | 3 | 8.11% |
| TIP240621P00103000 | 2024-04-12 3:35PM EDT | 103.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 22 | 7.06% |
| TIP240621P00104000 | 2024-04-25 12:03PM EDT | 104.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 5 | 51 | 6.91% |
| TIP240621P00105000 | 2024-04-25 11:08AM EDT | 105.00 | 0.97 | 0.65 | 0.80 | 0.00 | - | 3 | 133 | 7.04% |
| TIP240621P00106000 | 2024-04-25 11:12AM EDT | 106.00 | 1.51 | 1.15 | 1.35 | 0.00 | - | 5 | 15 | 7.54% |
| TIP240621P00107000 | 2024-04-25 11:11AM EDT | 107.00 | 2.30 | 1.85 | 2.10 | 0.00 | - | 10 | 42 | 8.55% |
| TIP240621P00108000 | 2024-04-11 10:03AM EDT | 108.00 | 2.53 | 2.70 | 2.95 | 0.00 | - | 1 | 11 | 9.68% |
| TIP240621P00110000 | 2023-11-02 11:06AM EDT | 110.00 | 6.10 | 4.55 | 4.70 | 0.00 | - | 3 | 0 | 11.29% |
| TIP240621P00111000 | 2023-10-27 11:23AM EDT | 111.00 | 8.10 | 4.70 | 9.40 | 0.00 | - | 3 | 0 | 38.51% |
| TIP240621P00112000 | 2024-04-10 1:01PM EDT | 112.00 | 6.20 | 6.60 | 6.80 | 0.00 | - | - | 5 | 15.33% |
| TIP240621P00113000 | 2023-12-08 10:31AM EDT | 113.00 | 8.09 | 6.15 | 6.30 | 0.00 | - | 3 | 0 | 0.00% |
| TIP240621P00114000 | 2023-12-15 12:50PM EDT | 114.00 | 6.47 | 3.80 | 8.50 | 0.00 | - | 2 | 0 | 14.75% |
© 2024 Yahoo. All rights reserved.