iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240920C00065000 | 2023-10-12 1:36PM EDT | 65.00 | 40.00 | 38.90 | 40.50 | 0.00 | - | - | 2 | 0.00% |
| TIP240920C00100000 | 2024-02-06 12:36PM EDT | 100.00 | 8.55 | 8.60 | 8.90 | 0.00 | - | 1 | 3 | 21.34% |
| TIP240920C00105000 | 2024-04-16 1:41PM EDT | 105.00 | 2.42 | 2.05 | 2.50 | 0.00 | - | 2 | 44 | 7.84% |
| TIP240920C00106000 | 2024-03-18 9:53AM EDT | 106.00 | 2.85 | 1.70 | 2.00 | 0.00 | - | - | 3 | 7.89% |
| TIP240920C00107000 | 2024-04-26 10:01AM EDT | 107.00 | 1.30 | 1.05 | 1.45 | +0.13 | +11.11% | 12 | 7 | 7.45% |
| TIP240920C00108000 | 2024-04-26 9:50AM EDT | 108.00 | 0.87 | 0.80 | 1.05 | -0.13 | -13.00% | 1 | 5 | 7.28% |
| TIP240920C00109000 | 2024-03-21 10:07AM EDT | 109.00 | 1.40 | 0.60 | 0.85 | 0.00 | - | 1 | 11 | 7.65% |
| TIP240920C00110000 | 2024-04-22 10:50AM EDT | 110.00 | 0.44 | 0.35 | 0.55 | 0.00 | - | 4 | 22 | 7.29% |
| TIP240920C00112000 | 2024-03-27 1:11PM EDT | 112.00 | 0.55 | 0.25 | 0.30 | 0.00 | - | 2 | 87 | 7.59% |
| TIP240920C00113000 | 2024-02-28 2:15PM EDT | 113.00 | 0.59 | 0.00 | 2.44 | 0.00 | - | 2 | 0 | 19.15% |
| TIP240920C00114000 | 2024-04-22 1:10PM EDT | 114.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 7.76% |
| TIP240920C00115000 | 2024-04-22 3:24PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 18 | 8.45% |
| TIP240920C00120000 | 2024-01-09 1:43PM EDT | 120.00 | 0.30 | 0.12 | 0.20 | 0.00 | - | - | 1 | 12.38% |
| TIP240920C00130000 | 2024-03-18 12:37PM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 16.21% |
| TIP240920C00155000 | 2024-01-26 4:15PM EDT | 155.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 50 | 50 | 27.15% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240920P00100000 | 2024-04-15 10:16AM EDT | 100.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 6.81% |
| TIP240920P00101000 | 2024-04-03 9:45AM EDT | 101.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 7 | 7 | 6.67% |
| TIP240920P00102000 | 2024-04-16 1:41PM EDT | 102.00 | 0.53 | 0.25 | 0.45 | 0.00 | - | 4 | 20 | 6.56% |
| TIP240920P00105000 | 2024-04-16 1:41PM EDT | 105.00 | 1.39 | 1.00 | 1.25 | 0.00 | - | 2 | 58 | 6.06% |
| TIP240920P00106000 | 2024-04-02 11:53AM EDT | 106.00 | 1.03 | 1.45 | 1.75 | 0.00 | - | - | 1 | 6.14% |
| TIP240920P00107000 | 2024-04-08 9:48AM EDT | 107.00 | 1.48 | 2.10 | 2.40 | 0.00 | - | 5 | 20 | 6.42% |
| TIP240920P00108000 | 2024-02-14 2:06PM EDT | 108.00 | 2.66 | 2.32 | 2.48 | 0.00 | - | 2 | 2 | 3.74% |
| TIP240920P00110000 | 2024-04-02 10:51AM EDT | 110.00 | 3.50 | 4.60 | 4.90 | 0.00 | - | 1 | 45 | 7.98% |
| TIP240920P00111000 | 2024-02-14 2:49PM EDT | 111.00 | 4.86 | 4.60 | 4.85 | 0.00 | - | 4 | 0 | 0.00% |
| TIP240920P00112000 | 2024-03-01 11:00AM EDT | 112.00 | 5.45 | 2.70 | 6.90 | 0.00 | - | 1 | 0 | 9.99% |
| TIP240920P00115000 | 2023-08-02 9:30AM EDT | 115.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.