iShares TIPS Bond ETF (TIP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240419C00100000 | 2023-09-26 3:08PM EDT | 100.00 | 6.25 | 5.50 | 5.75 | 0.00 | - | - | 1 | 0.00% |
| TIP240419C00104000 | 2024-04-18 10:20AM EDT | 104.00 | 1.58 | 1.75 | 2.05 | 0.00 | - | 1 | 71 | 40.63% |
| TIP240419C00105000 | 2024-04-16 1:30PM EDT | 105.00 | 0.53 | 0.70 | 0.90 | 0.00 | - | 2 | 7 | 17.87% |
| TIP240419C00106000 | 2024-04-17 2:10PM EDT | 106.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 8.59% |
| TIP240419C00107000 | 2024-04-15 2:38PM EDT | 107.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 6.25% |
| TIP240419C00108000 | 2024-04-17 11:36AM EDT | 108.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 171 | 32.72% |
| TIP240419C00109000 | 2024-04-17 10:21AM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 161 | 42.77% |
| TIP240419C00110000 | 2024-03-22 9:30AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 25.00% |
| TIP240419C00111000 | 2024-03-12 12:56PM EDT | 111.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 11 | 53.13% |
| TIP240419C00112000 | 2024-03-05 10:30AM EDT | 112.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 60.94% |
| TIP240419C00113000 | 2024-02-14 10:44AM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TIP240419C00114000 | 2024-01-22 10:30AM EDT | 114.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TIP240419C00115000 | 2024-02-02 4:39PM EDT | 115.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 128 | 82.81% |
| TIP240419C00116000 | 2023-12-20 4:32PM EDT | 116.00 | 0.28 | 0.10 | 0.15 | 0.00 | - | - | 2 | 106.25% |
| TIP240419C00117000 | 2024-01-22 1:45PM EDT | 117.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 96.88% |
| TIP240419C00119000 | 2024-01-26 4:16PM EDT | 119.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 241 | 241 | 110.55% |
| TIP240419C00135000 | 2024-03-11 10:24AM EDT | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 919 | 204.69% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240419P00095000 | 2024-02-20 12:52PM EDT | 95.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 11 | 100.78% |
| TIP240419P00100000 | 2024-02-21 11:57AM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 60.55% |
| TIP240419P00102000 | 2024-02-09 4:39PM EDT | 102.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 1 | 49.81% |
| TIP240419P00103000 | 2024-02-13 2:20PM EDT | 103.00 | 0.22 | 0.02 | 0.30 | 0.00 | - | - | 4 | 55.86% |
| TIP240419P00104000 | 2024-03-15 10:07AM EDT | 104.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 17 | 48 | 28.52% |
| TIP240419P00105000 | 2024-04-17 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 113 | 16.60% |
| TIP240419P00106000 | 2024-04-17 9:31AM EDT | 106.00 | 0.46 | 0.05 | 0.35 | 0.00 | - | 190 | 556 | 10.06% |
| TIP240419P00107000 | 2024-04-12 9:47AM EDT | 107.00 | 0.80 | 1.10 | 1.30 | 0.00 | - | 8 | 0 | 20.31% |
| TIP240419P00108000 | 2024-04-18 11:29AM EDT | 108.00 | 2.45 | 2.05 | 2.25 | 0.00 | - | 10 | 10 | 24.41% |
| TIP240419P00110000 | 2024-04-10 11:34AM EDT | 110.00 | 3.75 | 4.10 | 4.30 | 0.00 | - | 1 | 2 | 49.61% |
| TIP240419P00115000 | 2023-08-04 11:48AM EDT | 115.00 | 8.70 | 8.45 | 9.90 | 0.00 | - | 3 | 0 | 153.32% |
© 2024 Yahoo. All rights reserved.