iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240517C00103000 | 2024-04-18 10:20AM EDT | 103.00 | 2.77 | 3.00 | 3.30 | 0.00 | - | - | 0 | 18.31% |
| TIP240517C00104000 | 2024-03-22 9:56AM EDT | 104.00 | 3.74 | 1.90 | 2.05 | 0.00 | - | 5 | 5 | 8.89% |
| TIP240517C00105000 | 2024-05-02 10:24AM EDT | 105.00 | 0.69 | 1.10 | 1.30 | 0.00 | - | 1 | 2 | 9.86% |
| TIP240517C00106000 | 2024-05-03 9:30AM EDT | 106.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 2 | 880 | 7.76% |
| TIP240517C00107000 | 2024-05-07 10:05AM EDT | 107.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 245 | 6.91% |
| TIP240517C00108000 | 2024-05-03 12:44PM EDT | 108.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 163 | 9.28% |
| TIP240517C00109000 | 2024-04-30 9:42AM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 12.31% |
| TIP240517C00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 15.19% |
| TIP240517C00111000 | 2024-02-29 11:36AM EDT | 111.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 3 | 4 | 55.15% |
| TIP240517C00115000 | 2024-04-16 9:56AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 27.93% |
| TIP240517C00120000 | 2024-04-16 9:59AM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 9 | 39.06% |
| TIP240517C00121000 | 2024-04-16 10:02AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 25 | 41.21% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP240517P00100000 | 2024-02-21 11:57AM EDT | 100.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 10 | 21.49% |
| TIP240517P00101000 | 2024-02-22 2:03PM EDT | 101.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 18.56% |
| TIP240517P00103000 | 2024-04-15 9:45AM EDT | 103.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 12.45% |
| TIP240517P00104000 | 2024-03-21 9:45AM EDT | 104.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 1 | 11 | 12.60% |
| TIP240517P00105000 | 2024-05-02 9:50AM EDT | 105.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 420 | 5.67% |
| TIP240517P00106000 | 2024-05-07 1:16PM EDT | 106.00 | 0.25 | 0.25 | 0.40 | -0.50 | -66.67% | 30 | 376 | 5.18% |
| TIP240517P00107000 | 2024-05-02 10:08AM EDT | 107.00 | 1.80 | 0.95 | 1.15 | 0.00 | - | 9 | 9 | 6.15% |
| TIP240517P00108000 | 2024-05-01 3:31PM EDT | 108.00 | 2.70 | 1.95 | 2.15 | 0.00 | - | 25 | 1 | 9.57% |
| TIP240517P00109000 | 2024-05-01 3:31PM EDT | 109.00 | 3.90 | 2.95 | 3.20 | 0.00 | - | 52 | 0 | 14.06% |
| TIP240517P00110000 | 2024-02-23 12:03PM EDT | 110.00 | 3.85 | 2.75 | 2.93 | 0.00 | - | 2 | 2 | 0.00% |
| TIP240517P00111000 | 2024-02-22 12:07PM EDT | 111.00 | 4.90 | 3.70 | 3.90 | 0.00 | - | 2 | 0 | 0.00% |
| TIP240517P00112000 | 2024-05-01 3:31PM EDT | 112.00 | 7.10 | 5.90 | 6.20 | 0.00 | - | 25 | 0 | 22.85% |
© 2024 Yahoo. All rights reserved.