iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP260116C00055000 | 2024-03-01 11:29AM EDT | 55.00 | 52.65 | 50.00 | 55.00 | 0.00 | - | 2 | 0 | 50.67% |
| TIP260116C00060000 | 2024-01-05 10:30AM EDT | 60.00 | 48.10 | 47.15 | 47.95 | 0.00 | - | 1 | 1 | 36.44% |
| TIP260116C00065000 | 2024-01-08 10:30AM EDT | 65.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TIP260116C00070000 | 2024-01-08 10:30AM EDT | 70.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TIP260116C00085000 | 2024-02-23 4:26PM EDT | 85.00 | 24.05 | 23.65 | 26.15 | 0.00 | - | 1 | 1 | 26.73% |
| TIP260116C00090000 | 2023-10-20 3:13PM EDT | 90.00 | 21.25 | 19.00 | 24.00 | 0.00 | - | 12 | 12 | 29.07% |
| TIP260116C00091000 | 2024-01-09 10:30AM EDT | 91.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TIP260116C00092000 | 2023-12-13 3:22PM EDT | 92.00 | 19.45 | 17.95 | 19.75 | 0.00 | - | 3 | 1 | 22.46% |
| TIP260116C00093000 | 2023-12-15 12:25PM EDT | 93.00 | 20.45 | 17.10 | 18.85 | 0.00 | - | 1 | 0 | 21.85% |
| TIP260116C00094000 | 2024-01-09 10:30AM EDT | 94.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TIP260116C00095000 | 2024-02-23 4:26PM EDT | 95.00 | 15.40 | 14.75 | 17.15 | 0.00 | - | 1 | 15 | 20.84% |
| TIP260116C00100000 | 2024-01-22 10:30AM EDT | 100.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| TIP260116C00101000 | 2024-04-04 9:30AM EDT | 101.00 | 12.10 | 7.80 | 10.10 | 0.00 | - | 1 | 2 | 13.79% |
| TIP260116C00102000 | 2024-02-14 12:37PM EDT | 102.00 | 9.75 | 9.25 | 9.95 | 0.00 | - | 4 | 10 | 14.56% |
| TIP260116C00103000 | 2023-11-28 1:22PM EDT | 103.00 | 11.14 | 10.75 | 12.15 | 0.00 | - | 1 | 13 | 19.62% |
| TIP260116C00104000 | 2023-11-08 10:30AM EDT | 104.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TIP260116C00105000 | 2024-02-08 4:59PM EDT | 105.00 | 7.43 | 8.00 | 8.75 | 0.00 | - | 1 | 38 | 15.15% |
| TIP260116C00106000 | 2024-04-22 3:06PM EDT | 106.00 | 5.70 | 4.60 | 6.40 | 0.00 | - | 1 | 50 | 11.73% |
| TIP260116C00108000 | 2023-12-27 11:45AM EDT | 108.00 | 8.40 | 5.30 | 6.00 | 0.00 | - | - | 20 | 12.60% |
| TIP260116C00110000 | 2024-04-17 10:20AM EDT | 110.00 | 3.89 | 2.80 | 3.90 | 0.00 | - | 3 | 14 | 10.20% |
| TIP260116C00113000 | 2024-02-01 11:56AM EDT | 113.00 | 4.00 | 3.50 | 3.95 | 0.00 | - | - | 3 | 12.18% |
| TIP260116C00114000 | 2023-09-13 11:20AM EDT | 114.00 | 5.50 | 4.80 | 5.60 | 0.00 | - | - | 2 | 15.88% |
| TIP260116C00115000 | 2024-04-16 9:56AM EDT | 115.00 | 2.30 | 1.55 | 2.20 | 0.00 | - | 4 | 16 | 9.78% |
| TIP260116C00118000 | 2023-09-25 3:49PM EDT | 118.00 | 3.13 | 2.77 | 3.45 | 0.00 | - | 2 | 1 | 13.92% |
| TIP260116C00120000 | 2024-04-16 9:59AM EDT | 120.00 | 1.12 | 0.55 | 1.20 | 0.00 | - | 9 | 10 | 9.65% |
| TIP260116C00125000 | 2024-03-22 10:36AM EDT | 125.00 | 0.70 | 0.30 | 0.65 | 0.00 | - | 5 | 14 | 9.69% |
| TIP260116C00130000 | 2024-04-16 10:02AM EDT | 130.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 1 | 27 | 10.61% |
| TIP260116C00135000 | 2024-01-18 1:15PM EDT | 135.00 | 0.36 | 0.20 | 0.38 | 0.00 | - | 2 | 6 | 11.35% |
| TIP260116C00140000 | 2024-01-26 4:20PM EDT | 140.00 | 0.19 | 0.11 | 0.23 | 0.00 | - | 1 | 1 | 11.52% |
| TIP260116C00145000 | 2024-01-26 4:20PM EDT | 145.00 | 0.14 | 0.05 | 0.16 | 0.00 | - | 4 | 4 | 11.94% |
| TIP260116C00150000 | 2024-01-30 10:46AM EDT | 150.00 | 0.07 | 0.07 | 0.13 | 0.00 | - | 8 | 36 | 12.60% |
| TIP260116C00160000 | 2024-04-15 9:45AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 13.99% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP260116P00055000 | 2023-11-21 10:48AM EDT | 55.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 25.64% |
| TIP260116P00080000 | 2023-11-06 12:41PM EDT | 80.00 | 0.22 | 0.03 | 0.25 | 0.00 | - | - | 1 | 12.28% |
| TIP260116P00090000 | 2023-10-17 9:30AM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TIP260116P00094000 | 2023-11-30 12:15PM EDT | 94.00 | 0.40 | 0.19 | 0.39 | 0.00 | - | 10 | 1 | 6.82% |
| TIP260116P00096000 | 2023-10-30 2:59PM EDT | 96.00 | 1.02 | 0.42 | 0.67 | 0.00 | - | - | 7 | 6.93% |
| TIP260116P00100000 | 2024-04-10 2:20PM EDT | 100.00 | 1.00 | 0.65 | 1.30 | 0.00 | - | 10 | 20 | 6.41% |
| TIP260116P00101000 | 2023-10-25 1:20PM EDT | 101.00 | 2.51 | 1.28 | 1.91 | 0.00 | - | - | 0 | 7.10% |
| TIP260116P00102000 | 2024-04-10 2:23PM EDT | 102.00 | 1.35 | 1.05 | 1.75 | 0.00 | - | 9 | 76 | 6.08% |
| TIP260116P00103000 | 2024-03-06 3:36PM EDT | 103.00 | 1.38 | 1.05 | 1.50 | 0.00 | - | 29 | 17 | 4.88% |
| TIP260116P00104000 | 2024-03-06 4:57PM EDT | 104.00 | 1.63 | 1.30 | 1.80 | 0.00 | - | 59 | 73 | 4.74% |
| TIP260116P00105000 | 2024-03-07 2:52PM EDT | 105.00 | 1.88 | 1.50 | 2.10 | 0.00 | - | 4 | 31 | 4.49% |
| TIP260116P00106000 | 2024-04-19 12:18PM EDT | 106.00 | 2.70 | 2.30 | 3.10 | 0.00 | - | 17 | 18 | 5.41% |
| TIP260116P00107000 | 2024-03-07 2:52PM EDT | 107.00 | 2.54 | 2.15 | 2.75 | 0.00 | - | 4 | 38 | 3.76% |
| TIP260116P00108000 | 2024-01-09 10:30AM EDT | 108.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TIP260116P00109000 | 2024-04-09 10:12AM EDT | 109.00 | 3.33 | 3.80 | 4.70 | 0.00 | - | - | 4 | 5.01% |
| TIP260116P00110000 | 2023-10-04 2:57PM EDT | 110.00 | 7.40 | 5.65 | 6.25 | 0.00 | - | 2 | 0 | 6.70% |
| TIP260116P00114000 | 2024-02-21 10:41AM EDT | 114.00 | 7.74 | 6.65 | 6.90 | 0.00 | - | - | 0 | 0.00% |
| TIP260116P00160000 | 2024-02-21 10:41AM EDT | 160.00 | 53.70 | 52.65 | 52.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.