Canada markets closed

iShares TIPS Bond ETF (TIP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
125.20+0.15 (+0.12%)
At close: 04:00PM EST
124.84 -0.36 (-0.29%)
After hours: 07:51PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP220121C000900002021-11-10 6:53AM EST90.0040.0036.4041.000.00--0674.90%
TIP220121C001170002021-11-05 2:48PM EST117.0012.3010.0014.000.00-10283.79%
TIP220121C001200002022-01-20 11:44AM EST120.005.503.907.20-3.20-36.78%4975.49%
TIP220121C001210002021-11-10 6:53AM EST121.007.006.707.000.00-30172.71%
TIP220121C001230002021-11-10 6:53AM EST123.004.643.507.400.00-142164.45%
TIP220121C001240002021-11-10 6:53AM EST124.003.994.509.000.00-40235.84%
TIP220121C001250002022-01-20 2:01PM EST125.000.350.250.40-0.05-12.50%13111.04%
TIP220121C001260002022-01-18 12:11PM EST126.000.120.000.250.00-214221.39%
TIP220121C001270002022-01-20 12:56PM EST127.000.060.000.15-0.01-14.29%36227.25%
TIP220121C001280002022-01-19 11:42AM EST128.000.060.000.050.00-1241827.54%
TIP220121C001290002022-01-19 11:31AM EST129.000.060.000.050.00-259634.96%
TIP220121C001300002022-01-20 10:01AM EST130.000.040.000.05-0.02-33.33%11,55541.99%
TIP220121C001310002022-01-12 3:45PM EST131.000.090.000.250.00-385158.98%
TIP220121C001320002022-01-19 11:31AM EST132.000.040.000.050.00-243955.47%
TIP220121C001330002022-01-12 10:35AM EST133.000.050.000.250.00-683173.63%
TIP220121C001340002022-01-05 2:51PM EST134.000.080.000.250.00-1510480.86%
TIP220121C001350002022-01-20 10:01AM EST135.000.030.000.10-0.09-75.00%119074.22%
TIP220121C001360002021-12-01 2:56PM EST136.000.100.000.250.00-2394.34%
TIP220121C001370002021-11-10 6:53AM EST137.000.350.050.250.00-56104.69%
TIP220121C001400002021-11-10 6:53AM EST140.000.230.000.250.00-192119.92%
TIP220121C001420002021-11-10 10:03AM EST142.000.150.000.050.00-1012103.91%
TIP220121C001450002021-11-10 6:53AM EST145.000.350.000.250.00--1149.61%
TIP220121C001470002021-11-10 6:53AM EST147.000.350.000.200.00-1212155.47%
TIP220121C001500002021-10-20 12:59PM EST150.000.050.000.200.00-188287171.09%
TIP220121C001550002021-11-10 6:53AM EST155.000.250.000.200.00--7196.88%
TIP220121C001650002021-11-10 6:53AM EST165.000.580.000.250.00-66251.95%
TIP220121C001850002021-11-10 6:53AM EST185.000.150.050.250.00--1345.31%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP220121P000750002021-11-10 6:53AM EST75.000.250.000.250.00--1453.13%
TIP220121P001000002021-11-10 6:53AM EST100.000.050.000.250.00-44220.31%
TIP220121P001050002021-11-10 6:53AM EST105.000.200.000.250.00--3178.91%
TIP220121P001100002021-11-10 6:53AM EST110.000.580.050.250.00-89142.97%
TIP220121P001120002021-11-10 6:53AM EST112.000.800.000.250.00--1122.27%
TIP220121P001160002021-11-10 6:53AM EST116.000.250.000.250.00-2089.84%
TIP220121P001180002021-12-16 3:35PM EST118.000.050.000.100.00-102461.33%
TIP220121P001200002021-12-21 11:59AM EST120.000.020.000.050.00-110,13946.48%
TIP220121P001210002021-11-10 6:53AM EST121.000.570.200.350.00-32860.16%
TIP220121P001220002021-12-20 11:20AM EST122.000.070.000.100.00-1336.91%
TIP220121P001230002022-01-11 2:22PM EST123.000.020.000.100.00-441827.93%
TIP220121P001240002022-01-19 11:31AM EST124.000.080.000.250.00-279426.56%
TIP220121P001250002022-01-20 10:52AM EST125.000.100.050.15-0.15-60.00%211,3749.08%
TIP220121P001260002022-01-20 3:44PM EST126.000.750.600.900.00-210,22714.16%
TIP220121P001270002022-01-20 1:43PM EST127.002.101.602.05+0.50+31.25%11,89933.01%
TIP220121P001280002022-01-20 2:46PM EST128.003.102.303.10+0.22+7.64%63,40746.29%
TIP220121P001290002022-01-20 2:57PM EST129.003.582.055.10-0.08-2.19%6759105.47%
TIP220121P001300002022-01-20 2:47PM EST130.004.002.104.90-0.73-15.43%41,86148.63%
TIP220121P001310002021-11-19 3:33PM EST131.002.293.003.300.00-10100.00%
TIP220121P001320002021-11-10 6:53AM EST132.007.003.104.700.00-19230.00%
TIP220121P001330002022-01-20 10:30AM EST133.008.106.2010.00+4.19+107.16%1291.11%
TIP220121P001340002021-11-19 3:27PM EST134.004.715.607.100.00-120.00%
TIP220121P001460002021-12-01 9:30AM EST146.0017.600.000.000.00-1300.00%
TIP220121P001500002021-12-28 1:43PM EST150.0021.3822.7026.500.00-10323.83%