TIP - iShares TIPS Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP230616C001040002023-03-21 9:46AM EDT104.004.855.706.350.00-28142.76%
TIP230616C001050002023-05-26 10:47AM EDT105.002.902.753.20-0.76-20.77%4914.50%
TIP230616C001060002022-12-14 1:02PM EDT106.005.504.454.750.00-263038.32%
TIP230616C001070002023-05-19 9:52AM EDT107.001.801.161.540.00-12111.35%
TIP230616C001080002023-05-26 3:44PM EDT108.000.860.740.90-0.02-2.27%2123810.22%
TIP230616C001090002023-05-26 10:45AM EDT109.000.560.380.55+0.02+3.70%614810.55%
TIP230616C001100002023-05-26 2:29PM EDT110.000.320.180.30-0.02-5.88%267610.57%
TIP230616C001110002023-05-26 3:44PM EDT111.000.090.060.12-0.11-55.00%1323279.96%
TIP230616C001120002023-05-26 3:41PM EDT112.000.080.030.08-0.10-55.56%564,15910.94%
TIP230616C001130002023-05-26 12:20PM EDT113.000.160.030.20-0.03-15.79%114516.02%
TIP230616C001140002023-05-26 9:30AM EDT114.000.100.010.100.00-517715.43%
TIP230616C001150002023-05-26 12:05PM EDT115.000.090.030.15+0.04+80.00%129218.85%
TIP230616C001160002023-05-16 11:04AM EDT116.000.080.000.210.00-29122.41%
TIP230616C001170002023-05-11 11:04AM EDT117.000.110.010.160.00-116122.85%
TIP230616C001180002023-05-15 12:45PM EDT118.000.110.000.200.00-113325.93%
TIP230616C001190002023-05-25 12:04PM EDT119.000.090.000.250.00-1829.20%
TIP230616C001200002023-05-10 3:57PM EDT120.000.060.000.250.00-6098831.01%
TIP230616C001210002023-04-28 10:10AM EDT121.000.060.000.250.00-223732.81%
TIP230616C001230002023-05-15 9:30AM EDT123.000.060.000.350.00-51039.16%
TIP230616C001240002023-03-15 9:30AM EDT124.000.140.000.000.00--212.50%
TIP230616C001250002023-05-15 9:30AM EDT125.000.060.000.350.00-55642.73%
TIP230616C001260002023-03-15 9:33AM EDT126.000.110.000.160.00--437.89%
TIP230616C001290002022-10-18 10:05AM EDT129.000.100.000.250.00--2046.09%
TIP230616C001500002023-05-16 10:18AM EDT150.000.020.000.030.00--251.56%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TIP230616P000900002022-11-04 12:27PM EDT90.000.900.000.250.00-1147.75%
TIP230616P000920002022-11-11 1:18PM EDT92.000.220.100.250.00-2242.97%
TIP230616P000940002023-04-12 10:15AM EDT94.000.050.000.190.00--336.04%
TIP230616P000950002023-04-12 10:14AM EDT95.000.050.000.190.00-12133.79%
TIP230616P000970002022-11-11 1:18PM EDT97.000.590.300.450.00-2236.23%
TIP230616P000980002023-04-25 12:59PM EDT98.000.090.000.200.00-276227.30%
TIP230616P000990002023-05-05 10:15AM EDT99.000.040.000.250.00-9926.37%
TIP230616P001000002023-05-12 3:12PM EDT100.000.050.000.250.00-3523.98%
TIP230616P001020002023-03-16 9:30AM EDT102.000.350.090.200.00--117.97%
TIP230616P001030002023-05-19 9:30AM EDT103.000.100.040.250.00-11916.58%
TIP230616P001040002023-05-25 11:30AM EDT104.000.190.080.150.00-55012.01%
TIP230616P001050002023-05-26 12:38PM EDT105.000.240.190.32-0.04-14.29%85012.40%
TIP230616P001060002023-05-26 3:24PM EDT106.000.440.320.51-0.01-2.22%234511.82%
TIP230616P001070002023-05-26 12:49PM EDT107.000.820.620.84+0.27+49.09%17911.67%
TIP230616P001080002023-05-25 3:58PM EDT108.001.401.131.340.00-541211.91%
TIP230616P001090002023-05-26 1:01PM EDT109.002.031.752.04+0.24+13.41%615312.94%
TIP230616P001100002023-05-26 3:24PM EDT110.002.782.502.89+0.57+25.79%117814.65%
TIP230616P001110002023-05-16 10:12AM EDT111.002.413.354.700.00-1327.05%
TIP230616P001120002023-05-01 10:45AM EDT112.003.334.355.350.00-7826.27%
TIP230616P001130002023-01-05 11:22AM EDT113.006.652.517.100.00--937.99%
TIP230616P001140002023-04-26 3:32PM EDT114.004.435.907.600.00-2535.16%
TIP230616P001150002022-12-16 11:39AM EDT115.007.304.609.300.00-5046.36%
TIP230616P001160002022-12-28 12:01PM EDT116.0010.094.509.250.00-5035.94%
TIP230616P001170002023-04-10 12:25PM EDT117.006.906.958.300.00-85850.00%
TIP230616P001190002022-10-04 10:48AM EDT119.0012.1011.4016.000.00--062.33%
TIP230616P001200002023-04-17 9:47AM EDT120.0010.6710.5012.500.00-185130.47%