iShares TIPS Bond ETF (TIP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP221007C00103000 | 2022-09-30 10:10AM EDT | 103.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TIP221007C00104000 | 2022-09-30 3:55PM EDT | 104.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TIP221007C00105000 | 2022-10-03 9:53AM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TIP221007C00106000 | 2022-10-03 2:22PM EDT | 106.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| TIP221007C00107000 | 2022-10-03 2:17PM EDT | 107.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| TIP221007C00108000 | 2022-10-03 11:55AM EDT | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TIP221007C00109000 | 2022-10-03 10:48AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TIP221007C00110000 | 2022-10-03 10:07AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TIP221007C00111000 | 2022-09-27 10:18AM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TIP221007C00112000 | 2022-09-19 10:51AM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| TIP221007C00112500 | 2022-09-08 9:34AM EDT | 112.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TIP221007C00113000 | 2022-09-15 11:08AM EDT | 113.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TIP221007C00114000 | 2022-09-09 9:36AM EDT | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TIP221007C00115000 | 2022-09-01 10:32AM EDT | 115.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 5 | 55.18% |
| TIP221007C00116500 | 2022-08-31 3:48PM EDT | 116.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 1 | 53.13% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TIP221007P00103000 | 2022-09-30 3:54PM EDT | 103.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TIP221007P00104000 | 2022-09-30 3:54PM EDT | 104.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| TIP221007P00105000 | 2022-10-03 3:26PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TIP221007P00106000 | 2022-10-03 12:04PM EDT | 106.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TIP221007P00107000 | 2022-09-28 11:06AM EDT | 107.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TIP221007P00108000 | 2022-09-26 1:04PM EDT | 108.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TIP221007P00110000 | 2022-09-02 1:08PM EDT | 110.00 | 0.43 | 3.40 | 8.00 | 0.00 | - | 1 | 1 | 77.78% |
| TIP221007P00111000 | 2022-10-03 11:33AM EDT | 111.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TIP221007P00112000 | 2022-09-29 1:52PM EDT | 112.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TIP221007P00115000 | 2022-09-13 1:02PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
