iShares TIPS Bond ETF (TIP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP250117C00055000 | 2024-04-10 1:01PM EDT | 55.00 | 51.10 | 50.70 | 50.90 | 0.00 | - | 1 | 7 | 35.06% |
| TIP250117C00060000 | 2022-10-03 2:18PM EDT | 60.00 | 47.10 | 45.00 | 50.00 | 0.00 | - | 63 | 28 | 52.47% |
| TIP250117C00070000 | 2023-02-15 12:30PM EDT | 70.00 | 38.20 | 36.50 | 41.50 | 0.00 | - | 1 | 2 | 50.04% |
| TIP250117C00075000 | 2022-11-21 4:47PM EDT | 75.00 | 33.40 | 32.00 | 37.00 | 0.00 | - | 20 | 28 | 57.85% |
| TIP250117C00080000 | 2023-06-27 12:39PM EDT | 80.00 | 30.20 | 28.75 | 31.45 | 0.00 | - | 1 | 16 | 48.72% |
| TIP250117C00090000 | 2023-02-21 10:34AM EDT | 90.00 | 20.05 | 17.50 | 22.50 | 0.00 | - | 1 | 47 | 39.64% |
| TIP250117C00095000 | 2024-04-25 10:08AM EDT | 95.00 | 11.64 | 11.60 | 13.00 | 0.00 | - | 2 | 32 | 18.06% |
| TIP250117C00099000 | 2023-09-27 2:13PM EDT | 99.00 | 9.95 | 9.05 | 9.85 | 0.00 | - | 5 | 5 | 16.77% |
| TIP250117C00100000 | 2024-04-10 11:24AM EDT | 100.00 | 8.10 | 7.10 | 8.30 | 0.00 | - | 4 | 13 | 13.90% |
| TIP250117C00101000 | 2023-02-09 3:01PM EDT | 101.00 | 12.05 | 9.40 | 10.75 | 0.00 | - | - | 1 | 23.14% |
| TIP250117C00102000 | 2023-11-29 10:32AM EDT | 102.00 | 8.00 | 8.40 | 9.50 | 0.00 | - | 1 | 1 | 21.10% |
| TIP250117C00103000 | 2023-10-17 9:30AM EDT | 103.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TIP250117C00104000 | 2023-03-22 2:49PM EDT | 104.00 | 9.20 | 8.40 | 10.55 | 0.00 | - | 2 | 0 | 27.02% |
| TIP250117C00105000 | 2023-10-26 9:30AM EDT | 105.00 | 5.10 | 4.90 | 5.50 | 0.00 | - | 5 | 0 | 14.21% |
| TIP250117C00106000 | 2024-04-04 9:30AM EDT | 106.00 | 4.60 | 2.75 | 3.50 | 0.00 | - | 2 | 18 | 10.00% |
| TIP250117C00107000 | 2024-04-16 1:49PM EDT | 107.00 | 2.80 | 2.25 | 3.00 | +0.15 | +5.66% | 5 | 79 | 9.86% |
| TIP250117C00108000 | 2024-04-22 12:02PM EDT | 108.00 | 2.15 | 1.80 | 2.40 | 0.00 | - | 28 | 92 | 9.32% |
| TIP250117C00109000 | 2024-04-02 2:51PM EDT | 109.00 | 2.37 | 1.40 | 1.95 | 0.00 | - | 1 | 26 | 9.06% |
| TIP250117C00110000 | 2024-04-23 2:48PM EDT | 110.00 | 1.60 | 1.15 | 1.60 | 0.00 | - | 2 | 154 | 8.94% |
| TIP250117C00111000 | 2024-04-23 1:05PM EDT | 111.00 | 1.10 | 0.85 | 1.25 | 0.00 | - | 20 | 223 | 8.69% |
| TIP250117C00112000 | 2024-04-08 10:42AM EDT | 112.00 | 1.13 | 0.65 | 1.00 | 0.00 | - | 2 | 186 | 8.60% |
| TIP250117C00113000 | 2024-02-01 11:56AM EDT | 113.00 | 2.08 | 1.45 | 1.67 | 0.00 | - | 1 | 200 | 11.71% |
| TIP250117C00114000 | 2024-03-26 12:54PM EDT | 114.00 | 0.83 | 0.30 | 0.65 | 0.00 | - | 1 | 203 | 8.61% |
| TIP250117C00115000 | 2024-04-24 3:37PM EDT | 115.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 15 | 139 | 8.52% |
| TIP250117C00116000 | 2024-03-01 10:39AM EDT | 116.00 | 0.80 | 0.20 | 1.20 | 0.00 | - | 5 | 220 | 12.24% |
| TIP250117C00117000 | 2023-11-28 12:05PM EDT | 117.00 | 0.90 | 1.05 | 1.37 | 0.00 | - | 1 | 207 | 13.58% |
| TIP250117C00118000 | 2024-01-25 11:36AM EDT | 118.00 | 0.60 | 0.42 | 0.53 | 0.00 | - | 2 | 22 | 10.44% |
| TIP250117C00119000 | 2023-09-29 1:46PM EDT | 119.00 | 0.45 | 0.47 | 1.18 | 0.00 | - | 1 | 115 | 14.14% |
| TIP250117C00120000 | 2024-04-04 3:50PM EDT | 120.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 9.62% |
| TIP250117C00121000 | 2023-08-28 3:17PM EDT | 121.00 | 1.13 | 0.47 | 0.74 | 0.00 | - | 6 | 3 | 13.27% |
| TIP250117C00122000 | 2024-02-21 3:56PM EDT | 122.00 | 0.24 | 0.11 | 0.23 | 0.00 | - | 1 | 1 | 10.39% |
| TIP250117C00123000 | 2024-03-26 9:30AM EDT | 123.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 3.13% |
| TIP250117C00125000 | 2024-02-16 1:45PM EDT | 125.00 | 0.17 | 0.06 | 0.14 | 0.00 | - | 5 | 6 | 10.69% |
| TIP250117C00126000 | 2023-07-11 9:51AM EDT | 126.00 | 1.00 | 0.48 | 0.87 | 0.00 | - | 2 | 2 | 16.69% |
| TIP250117C00130000 | 2024-01-26 4:15PM EDT | 130.00 | 0.15 | 0.03 | 0.11 | 0.00 | - | 1 | 32 | 12.21% |
| TIP250117C00135000 | 2023-09-08 3:42PM EDT | 135.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 16.11% |
| TIP250117C00140000 | 2024-03-18 1:10PM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 15.53% |
| TIP250117C00155000 | 2024-01-19 10:30AM EDT | 155.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 129 | 20.12% |
| TIP250117C00165000 | 2024-01-09 11:47AM EDT | 165.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 22.85% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP250117P00055000 | 2023-01-04 10:37AM EDT | 55.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | - | 2 | 65.66% |
| TIP250117P00060000 | 2023-09-08 3:53PM EDT | 60.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 1 | 2 | 34.23% |
| TIP250117P00075000 | 2024-01-17 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 59 | 6.25% |
| TIP250117P00080000 | 2022-09-27 2:42PM EDT | 80.00 | 0.40 | 0.40 | 0.65 | 0.00 | - | 100 | 73 | 23.19% |
| TIP250117P00085000 | 2024-01-18 12:39PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 13.09% |
| TIP250117P00090000 | 2024-01-18 12:39PM EDT | 90.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 115 | 10.11% |
| TIP250117P00095000 | 2024-01-25 11:15AM EDT | 95.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 1 | 28 | 8.20% |
| TIP250117P00097000 | 2023-11-09 1:33PM EDT | 97.00 | 0.61 | 0.00 | 4.60 | 0.00 | - | - | 1 | 23.98% |
| TIP250117P00098000 | 2023-05-15 3:17PM EDT | 98.00 | 0.67 | 0.38 | 0.66 | 0.00 | - | - | 4 | 9.01% |
| TIP250117P00099000 | 2024-04-02 9:46AM EDT | 99.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 4 | 107 | 6.67% |
| TIP250117P00100000 | 2024-04-16 9:35AM EDT | 100.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 1 | 95 | 6.43% |
| TIP250117P00101000 | 2024-03-13 10:32AM EDT | 101.00 | 0.45 | 0.40 | 0.65 | 0.00 | - | 2 | 4 | 6.51% |
| TIP250117P00102000 | 2024-04-04 3:38PM EDT | 102.00 | 0.45 | 0.45 | 0.75 | 0.00 | - | 20 | 31 | 6.02% |
| TIP250117P00103000 | 2024-01-29 4:02PM EDT | 103.00 | 0.75 | 0.92 | 1.09 | 0.00 | - | 2 | 46 | 6.21% |
| TIP250117P00104000 | 2023-12-19 1:35PM EDT | 104.00 | 1.22 | 1.06 | 1.26 | 0.00 | - | 3 | 29 | 5.68% |
| TIP250117P00105000 | 2024-04-16 9:38AM EDT | 105.00 | 1.70 | 1.25 | 1.65 | 0.00 | - | 2 | 68 | 5.63% |
| TIP250117P00106000 | 2024-04-17 1:18PM EDT | 106.00 | 1.85 | 1.70 | 2.10 | 0.00 | - | - | 0 | 5.52% |
| TIP250117P00107000 | 2024-04-16 9:35AM EDT | 107.00 | 2.65 | 2.25 | 2.70 | 0.00 | - | 1 | 15 | 5.62% |
| TIP250117P00108000 | 2024-04-22 12:02PM EDT | 108.00 | 3.20 | 2.95 | 3.40 | 0.00 | - | 28 | 50 | 5.81% |
| TIP250117P00109000 | 2023-10-23 10:50AM EDT | 109.00 | 6.30 | 4.90 | 5.15 | 0.00 | - | 8 | 10 | 9.02% |
| TIP250117P00110000 | 2024-04-10 10:18AM EDT | 110.00 | 4.08 | 4.60 | 5.00 | 0.00 | - | 1 | 30 | 6.28% |
| TIP250117P00111000 | 2023-12-28 12:30PM EDT | 111.00 | 3.55 | 4.30 | 4.55 | 0.00 | - | 5 | 5 | 0.00% |
| TIP250117P00113000 | 2023-08-15 9:44AM EDT | 113.00 | 7.40 | 5.00 | 10.00 | 0.00 | - | 1 | 0 | 15.27% |
| TIP250117P00114000 | 2023-07-31 2:58PM EDT | 114.00 | 7.30 | 8.30 | 8.45 | 0.00 | - | - | 0 | 6.42% |
| TIP250117P00115000 | 2023-08-02 9:30AM EDT | 115.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TIP250117P00120000 | 2023-11-13 11:07AM EDT | 120.00 | 16.65 | 14.50 | 14.75 | 0.00 | - | 1 | 0 | 11.61% |
| TIP250117P00165000 | 2023-08-01 10:01AM EDT | 165.00 | 58.30 | 54.20 | 64.15 | 0.00 | - | - | 0 | 52.54% |
© 2024 Yahoo. All rights reserved.