TIP - iShares TIPS Bond ETF
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP230616C00104000 | 2023-03-21 9:46AM EDT | 104.00 | 4.85 | 5.70 | 6.35 | 0.00 | - | 2 | 81 | 42.76% |
| TIP230616C00105000 | 2023-05-26 10:47AM EDT | 105.00 | 2.90 | 2.75 | 3.20 | -0.76 | -20.77% | 4 | 9 | 14.50% |
| TIP230616C00106000 | 2022-12-14 1:02PM EDT | 106.00 | 5.50 | 4.45 | 4.75 | 0.00 | - | 26 | 30 | 38.32% |
| TIP230616C00107000 | 2023-05-19 9:52AM EDT | 107.00 | 1.80 | 1.16 | 1.54 | 0.00 | - | 1 | 21 | 11.35% |
| TIP230616C00108000 | 2023-05-26 3:44PM EDT | 108.00 | 0.86 | 0.74 | 0.90 | -0.02 | -2.27% | 21 | 238 | 10.22% |
| TIP230616C00109000 | 2023-05-26 10:45AM EDT | 109.00 | 0.56 | 0.38 | 0.55 | +0.02 | +3.70% | 6 | 148 | 10.55% |
| TIP230616C00110000 | 2023-05-26 2:29PM EDT | 110.00 | 0.32 | 0.18 | 0.30 | -0.02 | -5.88% | 2 | 676 | 10.57% |
| TIP230616C00111000 | 2023-05-26 3:44PM EDT | 111.00 | 0.09 | 0.06 | 0.12 | -0.11 | -55.00% | 132 | 327 | 9.96% |
| TIP230616C00112000 | 2023-05-26 3:41PM EDT | 112.00 | 0.08 | 0.03 | 0.08 | -0.10 | -55.56% | 56 | 4,159 | 10.94% |
| TIP230616C00113000 | 2023-05-26 12:20PM EDT | 113.00 | 0.16 | 0.03 | 0.20 | -0.03 | -15.79% | 1 | 145 | 16.02% |
| TIP230616C00114000 | 2023-05-26 9:30AM EDT | 114.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 5 | 177 | 15.43% |
| TIP230616C00115000 | 2023-05-26 12:05PM EDT | 115.00 | 0.09 | 0.03 | 0.15 | +0.04 | +80.00% | 1 | 292 | 18.85% |
| TIP230616C00116000 | 2023-05-16 11:04AM EDT | 116.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 2 | 91 | 22.41% |
| TIP230616C00117000 | 2023-05-11 11:04AM EDT | 117.00 | 0.11 | 0.01 | 0.16 | 0.00 | - | 1 | 161 | 22.85% |
| TIP230616C00118000 | 2023-05-15 12:45PM EDT | 118.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 133 | 25.93% |
| TIP230616C00119000 | 2023-05-25 12:04PM EDT | 119.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 29.20% |
| TIP230616C00120000 | 2023-05-10 3:57PM EDT | 120.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 60 | 988 | 31.01% |
| TIP230616C00121000 | 2023-04-28 10:10AM EDT | 121.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 22 | 37 | 32.81% |
| TIP230616C00123000 | 2023-05-15 9:30AM EDT | 123.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 39.16% |
| TIP230616C00124000 | 2023-03-15 9:30AM EDT | 124.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TIP230616C00125000 | 2023-05-15 9:30AM EDT | 125.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 5 | 56 | 42.73% |
| TIP230616C00126000 | 2023-03-15 9:33AM EDT | 126.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | - | 4 | 37.89% |
| TIP230616C00129000 | 2022-10-18 10:05AM EDT | 129.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 20 | 46.09% |
| TIP230616C00150000 | 2023-05-16 10:18AM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 51.56% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP230616P00090000 | 2022-11-04 12:27PM EDT | 90.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 47.75% |
| TIP230616P00092000 | 2022-11-11 1:18PM EDT | 92.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 42.97% |
| TIP230616P00094000 | 2023-04-12 10:15AM EDT | 94.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | - | 3 | 36.04% |
| TIP230616P00095000 | 2023-04-12 10:14AM EDT | 95.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 21 | 33.79% |
| TIP230616P00097000 | 2022-11-11 1:18PM EDT | 97.00 | 0.59 | 0.30 | 0.45 | 0.00 | - | 2 | 2 | 36.23% |
| TIP230616P00098000 | 2023-04-25 12:59PM EDT | 98.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 27 | 62 | 27.30% |
| TIP230616P00099000 | 2023-05-05 10:15AM EDT | 99.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 9 | 9 | 26.37% |
| TIP230616P00100000 | 2023-05-12 3:12PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 23.98% |
| TIP230616P00102000 | 2023-03-16 9:30AM EDT | 102.00 | 0.35 | 0.09 | 0.20 | 0.00 | - | - | 1 | 17.97% |
| TIP230616P00103000 | 2023-05-19 9:30AM EDT | 103.00 | 0.10 | 0.04 | 0.25 | 0.00 | - | 1 | 19 | 16.58% |
| TIP230616P00104000 | 2023-05-25 11:30AM EDT | 104.00 | 0.19 | 0.08 | 0.15 | 0.00 | - | 5 | 50 | 12.01% |
| TIP230616P00105000 | 2023-05-26 12:38PM EDT | 105.00 | 0.24 | 0.19 | 0.32 | -0.04 | -14.29% | 8 | 50 | 12.40% |
| TIP230616P00106000 | 2023-05-26 3:24PM EDT | 106.00 | 0.44 | 0.32 | 0.51 | -0.01 | -2.22% | 2 | 345 | 11.82% |
| TIP230616P00107000 | 2023-05-26 12:49PM EDT | 107.00 | 0.82 | 0.62 | 0.84 | +0.27 | +49.09% | 1 | 79 | 11.67% |
| TIP230616P00108000 | 2023-05-25 3:58PM EDT | 108.00 | 1.40 | 1.13 | 1.34 | 0.00 | - | 5 | 412 | 11.91% |
| TIP230616P00109000 | 2023-05-26 1:01PM EDT | 109.00 | 2.03 | 1.75 | 2.04 | +0.24 | +13.41% | 6 | 153 | 12.94% |
| TIP230616P00110000 | 2023-05-26 3:24PM EDT | 110.00 | 2.78 | 2.50 | 2.89 | +0.57 | +25.79% | 1 | 178 | 14.65% |
| TIP230616P00111000 | 2023-05-16 10:12AM EDT | 111.00 | 2.41 | 3.35 | 4.70 | 0.00 | - | 1 | 3 | 27.05% |
| TIP230616P00112000 | 2023-05-01 10:45AM EDT | 112.00 | 3.33 | 4.35 | 5.35 | 0.00 | - | 7 | 8 | 26.27% |
| TIP230616P00113000 | 2023-01-05 11:22AM EDT | 113.00 | 6.65 | 2.51 | 7.10 | 0.00 | - | - | 9 | 37.99% |
| TIP230616P00114000 | 2023-04-26 3:32PM EDT | 114.00 | 4.43 | 5.90 | 7.60 | 0.00 | - | 2 | 5 | 35.16% |
| TIP230616P00115000 | 2022-12-16 11:39AM EDT | 115.00 | 7.30 | 4.60 | 9.30 | 0.00 | - | 5 | 0 | 46.36% |
| TIP230616P00116000 | 2022-12-28 12:01PM EDT | 116.00 | 10.09 | 4.50 | 9.25 | 0.00 | - | 5 | 0 | 35.94% |
| TIP230616P00117000 | 2023-04-10 12:25PM EDT | 117.00 | 6.90 | 6.95 | 8.30 | 0.00 | - | 85 | 85 | 0.00% |
| TIP230616P00119000 | 2022-10-04 10:48AM EDT | 119.00 | 12.10 | 11.40 | 16.00 | 0.00 | - | - | 0 | 62.33% |
| TIP230616P00120000 | 2023-04-17 9:47AM EDT | 120.00 | 10.67 | 10.50 | 12.50 | 0.00 | - | 185 | 1 | 30.47% |
© 2023 Yahoo. All rights reserved.