iShares TIPS Bond ETF (TIP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP230421C00100000 | 2023-03-15 2:37PM EDT | 100.00 | 9.50 | 8.30 | 10.20 | 0.00 | - | - | 40 | 38.04% |
| TIP230421C00105000 | 2023-03-16 3:53PM EDT | 105.00 | 3.75 | 3.65 | 5.10 | 0.00 | - | 1 | 0 | 22.78% |
| TIP230421C00106000 | 2023-03-15 9:30AM EDT | 106.00 | 3.55 | 3.15 | 3.30 | 0.00 | - | 1 | 5 | 10.69% |
| TIP230421C00107000 | 2023-03-22 3:01PM EDT | 107.00 | 3.15 | 2.31 | 2.43 | 0.00 | - | 15 | 345 | 9.82% |
| TIP230421C00108000 | 2023-03-27 12:39PM EDT | 108.00 | 1.76 | 1.58 | 1.69 | -0.74 | -29.60% | 4 | 1,130 | 9.45% |
| TIP230421C00109000 | 2023-03-27 10:34AM EDT | 109.00 | 1.21 | 1.03 | 1.10 | -0.72 | -37.31% | 1 | 392 | 9.30% |
| TIP230421C00110000 | 2023-03-27 11:11AM EDT | 110.00 | 0.88 | 0.66 | 0.72 | -0.47 | -34.81% | 30 | 1,708 | 9.74% |
| TIP230421C00111000 | 2023-03-27 3:44PM EDT | 111.00 | 0.44 | 0.42 | 0.47 | -0.39 | -46.99% | 17 | 664 | 10.28% |
| TIP230421C00112000 | 2023-03-27 2:19PM EDT | 112.00 | 0.33 | 0.27 | 0.31 | -0.28 | -45.90% | 6 | 13,281 | 10.89% |
| TIP230421C00113000 | 2023-03-27 11:11AM EDT | 113.00 | 0.25 | 0.17 | 0.21 | -0.11 | -30.56% | 5 | 93 | 11.57% |
| TIP230421C00114000 | 2023-03-27 9:46AM EDT | 114.00 | 0.15 | 0.11 | 0.15 | -0.17 | -53.12% | 1 | 12,622 | 12.35% |
| TIP230421C00115000 | 2023-03-24 10:50AM EDT | 115.00 | 0.17 | 0.08 | 0.12 | -0.02 | -10.53% | 1 | 20 | 13.38% |
| TIP230421C00116000 | 2023-03-23 2:53PM EDT | 116.00 | 0.10 | 0.06 | 0.25 | 0.00 | - | 1 | 7 | 17.97% |
| TIP230421C00118000 | 2023-03-20 2:59PM EDT | 118.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 31 | 43 | 6.25% |
| TIP230421C00125000 | 2023-03-16 10:47AM EDT | 125.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | - | 16 | 32.81% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP230421P00098000 | 2023-03-01 11:47AM EDT | 98.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | - | 1 | 29.05% |
| TIP230421P00099000 | 2023-03-14 10:05AM EDT | 99.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 61 | 26.71% |
| TIP230421P00100000 | 2023-03-16 11:35AM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 23.49% |
| TIP230421P00102000 | 2023-03-21 9:30AM EDT | 102.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 19.31% |
| TIP230421P00103000 | 2023-03-17 2:25PM EDT | 103.00 | 0.11 | 0.03 | 0.16 | 0.00 | - | 10 | 18 | 15.28% |
| TIP230421P00104000 | 2023-03-20 11:21AM EDT | 104.00 | 0.21 | 0.05 | 0.19 | 0.00 | - | 1 | 29 | 13.92% |
| TIP230421P00105000 | 2023-03-24 10:01AM EDT | 105.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 1 | 152 | 11.43% |
| TIP230421P00106000 | 2023-03-27 10:38AM EDT | 106.00 | 0.20 | 0.20 | 0.24 | +0.05 | +33.33% | 9 | 137 | 10.40% |
| TIP230421P00107000 | 2023-03-27 3:09PM EDT | 107.00 | 0.38 | 0.37 | 0.41 | +0.12 | +46.15% | 8 | 148 | 10.04% |
| TIP230421P00108000 | 2023-03-27 3:09PM EDT | 108.00 | 0.64 | 0.66 | 0.70 | +0.16 | +33.33% | 7 | 59 | 9.91% |
| TIP230421P00109000 | 2023-03-27 10:10AM EDT | 109.00 | 1.07 | 1.11 | 1.17 | +0.25 | +30.49% | 2 | 66 | 10.25% |
| TIP230421P00110000 | 2023-03-24 1:41PM EDT | 110.00 | 1.25 | 1.73 | 1.82 | 0.00 | - | 11 | 62 | 11.01% |
| TIP230421P00111000 | 2023-03-27 12:31PM EDT | 111.00 | 2.50 | 2.51 | 2.60 | +0.80 | +47.06% | 1 | 1 | 12.04% |
© 2023 Yahoo. All rights reserved.
