iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP220715C00107000 | 2022-06-15 11:31AM EDT | 107.00 | 7.22 | 7.40 | 8.70 | 0.00 | - | - | 2 | 24.12% |
| TIP220715C00108000 | 2022-06-01 9:30AM EDT | 108.00 | 11.10 | 6.60 | 7.70 | 0.00 | - | - | 1 | 21.88% |
| TIP220715C00110000 | 2022-06-15 11:31AM EDT | 110.00 | 4.45 | 4.70 | 6.10 | 0.00 | - | - | 2 | 23.66% |
| TIP220715C00112000 | 2022-06-14 3:29PM EDT | 112.00 | 2.22 | 3.10 | 3.70 | 0.00 | - | - | 13 | 12.50% |
| TIP220715C00113000 | 2022-06-21 2:13PM EDT | 113.00 | 2.01 | 2.55 | 2.75 | 0.00 | - | 6 | 23 | 10.65% |
| TIP220715C00114000 | 2022-06-24 12:28PM EDT | 114.00 | 1.80 | 1.75 | 1.90 | +0.05 | +2.86% | 1 | 66 | 9.55% |
| TIP220715C00115000 | 2022-06-24 3:24PM EDT | 115.00 | 1.20 | 1.10 | 1.25 | +0.05 | +4.35% | 150 | 177 | 9.42% |
| TIP220715C00116000 | 2022-06-24 11:15AM EDT | 116.00 | 0.75 | 0.65 | 0.80 | +0.05 | +7.14% | 28 | 248 | 9.77% |
| TIP220715C00117000 | 2022-06-24 3:40PM EDT | 117.00 | 0.35 | 0.35 | 0.45 | -0.06 | -14.63% | 311 | 21,879 | 9.68% |
| TIP220715C00118000 | 2022-06-23 3:32PM EDT | 118.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 13 | 290 | 9.91% |
| TIP220715C00119000 | 2022-06-24 2:58PM EDT | 119.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 135 | 10.50% |
| TIP220715C00120000 | 2022-06-24 2:31PM EDT | 120.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 30 | 149 | 11.33% |
| TIP220715C00121000 | 2022-06-21 2:15PM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 251 | 13.14% |
| TIP220715C00122000 | 2022-06-10 12:56PM EDT | 122.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 130 | 133 | 14.89% |
| TIP220715C00123000 | 2022-06-22 2:26PM EDT | 123.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 80 | 20.53% |
| TIP220715C00124000 | 2022-06-10 2:42PM EDT | 124.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 58 | 22.41% |
| TIP220715C00125000 | 2022-06-16 12:51PM EDT | 125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 17.58% |
| TIP220715C00126000 | 2022-04-25 12:06PM EDT | 126.00 | 0.39 | 0.05 | 0.25 | 0.00 | - | - | 2 | 26.07% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP220715P00108000 | 2022-06-24 1:20PM EDT | 108.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 1 | 18 | 19.09% |
| TIP220715P00109000 | 2022-06-22 9:30AM EDT | 109.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 17.04% |
| TIP220715P00110000 | 2022-06-23 9:30AM EDT | 110.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 10,044 | 16.07% |
| TIP220715P00111000 | 2022-06-23 9:53AM EDT | 111.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 2 | 17 | 14.75% |
| TIP220715P00112000 | 2022-06-23 9:54AM EDT | 112.00 | 0.26 | 0.25 | 0.30 | 0.00 | - | 1 | 21,113 | 13.14% |
| TIP220715P00113000 | 2022-06-23 1:43PM EDT | 113.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 1,014 | 52,230 | 13.06% |
| TIP220715P00114000 | 2022-06-24 2:58PM EDT | 114.00 | 0.76 | 0.70 | 0.75 | +0.12 | +18.75% | 1 | 21,709 | 12.60% |
| TIP220715P00115000 | 2022-06-24 2:41PM EDT | 115.00 | 1.17 | 1.05 | 1.25 | -0.03 | -2.50% | 153 | 108,365 | 13.58% |
| TIP220715P00116000 | 2022-06-15 3:01PM EDT | 116.00 | 2.52 | 1.65 | 1.85 | 0.00 | - | 188 | 45,113 | 14.38% |
| TIP220715P00117000 | 2022-06-22 11:28AM EDT | 117.00 | 2.95 | 2.35 | 2.55 | 0.00 | - | 1 | 50,053 | 15.25% |
| TIP220715P00118000 | 2022-06-15 3:01PM EDT | 118.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 6 | 20,154 | 16.92% |
| TIP220715P00119000 | 2022-06-15 1:16PM EDT | 119.00 | 5.26 | 3.80 | 4.50 | 0.00 | - | 2 | 55 | 20.97% |
| TIP220715P00120000 | 2022-06-23 1:46PM EDT | 120.00 | 5.20 | 5.00 | 5.40 | 0.00 | - | 2 | 131 | 22.58% |
| TIP220715P00121000 | 2022-05-25 10:23AM EDT | 121.00 | 4.11 | 6.00 | 6.80 | 0.00 | - | 1 | 164 | 29.93% |
| TIP220715P00122000 | 2022-06-13 10:53AM EDT | 122.00 | 7.42 | 6.70 | 7.80 | 0.00 | - | 5 | 6 | 32.59% |
| TIP220715P00123000 | 2022-06-08 2:11PM EDT | 123.00 | 6.02 | 7.80 | 8.90 | 0.00 | - | 5 | 6 | 36.35% |
| TIP220715P00124000 | 2022-06-14 9:30AM EDT | 124.00 | 10.00 | 8.80 | 9.50 | 0.00 | - | 1 | 6 | 33.77% |
| TIP220715P00125000 | 2022-06-13 11:18AM EDT | 125.00 | 9.97 | 9.80 | 10.80 | 0.00 | - | 10 | 0 | 40.04% |
| TIP220715P00126000 | 2022-05-24 10:04AM EDT | 126.00 | 8.40 | 10.70 | 11.20 | 0.00 | - | 1 | 3 | 33.69% |
| TIP220715P00128000 | 2022-06-06 11:08AM EDT | 128.00 | 10.63 | 12.70 | 13.50 | 0.00 | - | 10 | 11 | 42.58% |
© 2022 Yahoo. All rights reserved.
